Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GigaCloud Technology Inc - Class A Ordinary Shares (NQ: GCT )

29.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.260 5.910 5.119 5.530 547,077 +0.52(+10.38%)
Apr 27, 2023 5.100 5.102 4.930 5.010 72,881 -0.14(-2.72%)
Apr 26, 2023 5.270 5.360 5.100 5.150 67,285 -0.15(-2.83%)
Apr 25, 2023 5.220 5.380 5.220 5.300 36,045 +0.00(+0.00%)
Apr 24, 2023 5.200 5.340 5.200 5.300 54,614 +0.04(+0.76%)
Apr 21, 2023 5.310 5.470 5.244 5.260 50,244 -0.04(-0.75%)
Apr 20, 2023 5.380 5.380 5.210 5.300 51,733 +0.00(+0.00%)
Apr 19, 2023 5.520 5.610 5.250 5.300 97,047 -0.28(-5.02%)
Apr 18, 2023 5.600 5.631 5.391 5.580 85,782 -0.02(-0.36%)
Apr 17, 2023 5.660 5.700 5.570 5.600 57,521 +0.04(+0.72%)
Apr 14, 2023 5.850 5.880 5.510 5.560 99,967 -0.34(-5.76%)
Apr 13, 2023 5.850 6.050 5.850 5.900 39,781 -0.04(-0.67%)
Apr 12, 2023 6.250 6.250 5.900 5.940 70,133 -0.28(-4.50%)
Apr 11, 2023 5.740 6.220 5.715 6.220 110,311 +0.50(+8.74%)
Apr 10, 2023 5.710 5.880 5.620 5.720 49,004 +0.09(+1.60%)
Apr 06, 2023 5.720 5.725 5.455 5.630 56,112 -0.09(-1.57%)
Apr 05, 2023 6.040 6.060 5.660 5.720 87,576 -0.28(-4.67%)
Apr 04, 2023 6.420 6.440 5.950 6.000 89,657 -0.42(-6.54%)
Apr 03, 2023 6.220 6.440 6.220 6.420 73,891 +0.12(+1.90%)
Mar 31, 2023 6.090 6.340 5.980 6.300 136,823 +0.27(+4.48%)
Mar 30, 2023 5.570 6.140 5.570 6.030 226,526 +0.46(+8.26%)
Mar 29, 2023 5.380 5.640 5.379 5.570 94,306 +0.22(+4.11%)
Mar 28, 2023 5.480 5.555 5.350 5.350 82,629 -0.09(-1.65%)
Mar 27, 2023 5.170 5.480 5.160 5.440 150,343 +0.23(+4.41%)
Mar 24, 2023 5.160 5.280 5.110 5.210 180,176 +0.07(+1.36%)
Mar 23, 2023 5.130 5.240 5.050 5.140 162,125 +0.05(+0.98%)
Mar 22, 2023 5.110 5.290 5.060 5.090 117,762 -0.06(-1.17%)
Mar 21, 2023 5.050 5.200 5.000 5.150 121,131 +0.11(+2.18%)
Mar 20, 2023 5.100 5.230 5.000 5.040 99,640 -0.23(-4.36%)
Mar 17, 2023 6.110 6.150 5.109 5.270 1,580,230 -0.62(-10.53%)
Mar 16, 2023 5.810 6.080 5.600 5.890 220,211 +0.09(+1.55%)
Mar 15, 2023 5.000 5.820 5.000 5.800 335,252 +0.70(+13.73%)
Mar 14, 2023 5.190 5.270 5.075 5.100 112,681 -0.12(-2.30%)
Mar 13, 2023 4.900 5.220 4.880 5.220 158,816 +0.32(+6.53%)
Mar 10, 2023 4.960 4.990 4.855 4.900 265,305 +0.02(+0.41%)
Mar 09, 2023 4.940 5.055 4.880 4.880 144,259 -0.07(-1.41%)
Mar 08, 2023 5.000 5.060 4.890 4.950 141,446 -0.01(-0.20%)
Mar 07, 2023 4.950 5.080 4.950 4.960 123,051 +0.01(+0.20%)
Mar 06, 2023 4.980 5.130 4.950 4.950 133,312 -0.02(-0.40%)
Mar 03, 2023 4.950 5.020 4.930 4.970 159,906 +0.04(+0.81%)
Mar 02, 2023 5.060 5.060 4.900 4.930 111,932 -0.07(-1.40%)
Mar 01, 2023 5.060 5.090 4.970 5.000 210,470 -0.06(-1.19%)
Feb 28, 2023 5.150 5.150 5.010 5.060 217,739 -0.06(-1.17%)
Feb 27, 2023 5.010 5.240 5.010 5.120 237,610 +0.11(+2.20%)
Feb 24, 2023 5.050 5.100 4.990 5.010 99,567 -0.04(-0.79%)
Feb 23, 2023 5.090 5.155 5.020 5.050 82,461 -0.11(-2.13%)
Feb 22, 2023 5.050 5.190 5.050 5.160 56,165 +0.04(+0.78%)
Feb 21, 2023 5.280 5.290 5.050 5.120 100,699 -0.22(-4.12%)
Feb 17, 2023 5.270 5.410 5.270 5.340 53,448 +0.05(+0.95%)
Feb 16, 2023 5.400 5.440 5.259 5.290 81,077 -0.13(-2.40%)
Feb 15, 2023 5.060 5.450 5.050 5.420 182,837 +0.32(+6.27%)
Feb 14, 2023 5.000 5.205 4.790 5.100 131,038 +0.09(+1.80%)
Feb 13, 2023 5.000 5.125 4.900 5.010 90,072 +0.07(+1.42%)
Feb 10, 2023 5.290 5.380 4.860 4.940 255,047 -0.32(-6.08%)
Feb 09, 2023 5.400 5.410 5.260 5.260 67,546 -0.09(-1.68%)
Feb 08, 2023 5.450 5.450 5.280 5.350 89,475 -0.08(-1.47%)
Feb 07, 2023 5.570 5.570 5.310 5.430 127,444 -0.09(-1.63%)
Feb 06, 2023 5.840 5.880 5.500 5.520 232,240 -0.32(-5.48%)
Feb 03, 2023 5.880 6.000 5.820 5.840 147,164 -0.07(-1.18%)
Feb 02, 2023 5.770 6.110 5.770 5.910 178,681 +0.07(+1.20%)
Feb 01, 2023 5.860 5.910 5.620 5.840 225,223 -0.01(-0.17%)
Jan 31, 2023 5.560 5.870 5.560 5.850 163,560 +0.26(+4.65%)
Jan 30, 2023 5.810 5.930 5.580 5.590 151,410 -0.35(-5.89%)
Jan 27, 2023 5.740 6.000 5.740 5.940 170,185 +0.15(+2.59%)
Jan 26, 2023 5.820 5.920 5.740 5.790 138,683 +0.01(+0.17%)
Jan 25, 2023 5.840 5.979 5.700 5.780 131,475 -0.08(-1.37%)
Jan 24, 2023 6.010 6.144 5.850 5.860 156,671 -0.22(-3.62%)
Jan 23, 2023 6.060 6.266 5.980 6.080 133,911 -0.04(-0.65%)
Jan 20, 2023 6.160 6.216 6.000 6.120 78,905 -0.05(-0.81%)
Jan 19, 2023 5.960 6.200 5.850 6.170 102,341 +0.22(+3.70%)
Jan 18, 2023 6.020 6.150 5.710 5.950 226,261 -0.09(-1.49%)
Jan 17, 2023 6.350 6.350 5.900 6.040 188,156 -0.26(-4.13%)
Jan 13, 2023 6.040 6.550 5.960 6.300 206,364 +0.26(+4.30%)
Jan 12, 2023 6.030 6.110 5.920 6.040 83,220 -0.07(-1.15%)
Jan 11, 2023 5.970 6.170 5.940 6.110 77,966 +0.08(+1.33%)
Jan 10, 2023 6.080 6.310 5.780 6.030 133,514 -0.07(-1.15%)
Jan 09, 2023 6.400 6.470 6.090 6.100 127,525 -0.25(-3.94%)
Jan 06, 2023 6.500 6.700 6.000 6.350 261,477 -0.01(-0.16%)
Jan 05, 2023 5.810 6.730 5.710 6.360 555,232 +0.69(+12.17%)
Jan 04, 2023 5.470 5.752 5.460 5.670 69,482 +0.20(+3.66%)
Jan 03, 2023 5.600 5.700 5.360 5.470 54,086 -0.22(-3.87%)
Dec 30, 2022 5.600 5.690 5.430 5.690 50,020 +0.09(+1.61%)
Dec 29, 2022 5.490 5.630 5.410 5.600 49,528 +0.24(+4.48%)
Dec 28, 2022 5.510 5.704 5.270 5.360 79,300 -0.27(-4.80%)
Dec 27, 2022 5.540 5.938 5.453 5.630 136,144 +0.10(+1.81%)
Dec 23, 2022 5.590 5.593 5.380 5.530 51,642 +0.12(+2.22%)
Dec 22, 2022 5.590 5.650 5.410 5.410 82,960 -0.37(-6.40%)
Dec 21, 2022 5.540 5.900 5.400 5.780 92,138 +0.41(+7.64%)
Dec 20, 2022 5.600 5.600 5.370 5.370 76,897 -0.28(-4.96%)
Dec 19, 2022 5.790 5.790 5.370 5.650 96,380 -0.08(-1.40%)
Dec 16, 2022 5.610 5.890 5.610 5.730 99,725 +0.03(+0.53%)
Dec 15, 2022 6.200 6.300 5.700 5.700 138,244 -0.55(-8.80%)
Dec 14, 2022 6.360 6.570 6.160 6.250 85,628 -0.23(-3.55%)
Dec 13, 2022 6.720 6.750 6.313 6.480 98,140 +0.12(+1.89%)
Dec 12, 2022 6.630 6.700 6.250 6.360 87,487 -0.28(-4.22%)
Dec 09, 2022 6.920 7.080 6.450 6.640 150,724 -0.24(-3.49%)
Dec 08, 2022 6.810 6.980 6.680 6.880 129,173 +0.32(+4.88%)
Dec 07, 2022 7.130 7.230 6.550 6.560 162,393 -0.78(-10.63%)
Dec 06, 2022 7.750 7.930 7.180 7.340 181,374 -0.46(-5.90%)
Dec 05, 2022 7.980 8.480 7.600 7.800 455,667 +0.07(+0.91%)
Dec 02, 2022 7.400 7.748 7.030 7.730 230,615 +0.43(+5.89%)
Dec 01, 2022 7.420 7.430 7.030 7.300 166,851 -0.07(-0.95%)
Nov 30, 2022 7.610 8.200 7.000 7.370 638,209 -0.55(-6.94%)
Nov 29, 2022 7.900 8.630 7.450 7.920 1,791,433 -0.01(-0.13%)
Nov 28, 2022 6.090 8.200 6.060 7.930 2,047,488 +1.77(+28.73%)
Nov 25, 2022 5.970 6.253 5.880 6.160 85,454 +0.34(+5.84%)
Nov 23, 2022 5.910 5.925 5.580 5.820 83,722 +0.07(+1.22%)
Nov 22, 2022 5.650 6.090 5.580 5.750 86,414 +0.05(+0.88%)
Nov 21, 2022 5.870 5.890 5.560 5.700 84,483 -0.26(-4.36%)
Nov 18, 2022 6.430 6.430 5.930 5.960 101,339 -0.24(-3.87%)
Nov 17, 2022 6.090 6.350 5.930 6.200 77,600 +0.11(+1.81%)
Nov 16, 2022 6.380 6.460 5.890 6.090 227,208 -0.52(-7.87%)
Nov 15, 2022 6.620 6.880 6.310 6.610 369,007 +0.17(+2.64%)
Nov 14, 2022 6.410 6.550 6.050 6.440 181,923 +0.01(+0.16%)
Nov 11, 2022 6.120 6.500 5.550 6.430 377,759 +0.51(+8.61%)
Nov 10, 2022 6.050 6.600 5.731 5.920 494,297 +0.26(+4.59%)
Nov 09, 2022 5.390 5.840 4.700 5.660 518,811 +0.23(+4.24%)
Nov 08, 2022 5.720 6.180 5.430 5.430 1,258,567 -0.47(-7.97%)
Nov 07, 2022 6.360 7.480 5.820 5.900 33,008,596 +1.24(+26.61%)
Nov 04, 2022 4.540 4.780 4.430 4.660 167,665 +0.24(+5.43%)
Nov 03, 2022 4.140 4.450 4.140 4.420 72,254 +0.15(+3.51%)
Nov 02, 2022 4.500 4.520 4.200 4.270 114,027 -0.22(-4.90%)
Nov 01, 2022 4.700 4.840 4.450 4.490 117,205 -0.19(-4.06%)
Oct 31, 2022 5.060 5.060 4.451 4.680 147,330 -0.18(-3.70%)
Oct 28, 2022 5.040 5.040 4.680 4.860 73,360 +0.11(+2.32%)
Oct 27, 2022 4.950 5.103 4.710 4.750 65,775 -0.30(-5.94%)
Oct 26, 2022 5.220 5.340 4.810 5.050 165,819 -0.17(-3.26%)
Oct 25, 2022 4.600 5.550 4.510 5.220 461,088 +0.62(+13.48%)
Oct 24, 2022 4.810 4.930 4.300 4.600 222,745 -0.43(-8.55%)
Oct 21, 2022 5.180 5.188 4.900 5.030 187,836 -0.10(-1.95%)
Oct 20, 2022 5.180 5.290 5.010 5.130 143,941 +0.02(+0.39%)
Oct 19, 2022 5.310 5.470 5.040 5.110 210,195 -0.21(-3.95%)
Oct 18, 2022 5.660 5.749 5.292 5.320 297,518 -0.30(-5.34%)
Oct 17, 2022 6.070 6.400 5.600 5.620 392,903 -0.57(-9.21%)
Oct 14, 2022 5.970 6.470 5.760 6.190 495,076 +0.09(+1.48%)
Oct 13, 2022 5.500 6.260 5.460 6.100 451,288 +0.40(+7.02%)
Oct 12, 2022 6.600 6.724 5.600 5.700 529,013 -0.62(-9.81%)
Oct 11, 2022 5.860 7.840 5.720 6.320 1,116,933 +0.13(+2.10%)
Oct 10, 2022 6.420 6.420 5.820 6.190 378,667 -0.19(-2.98%)
Oct 07, 2022 7.420 7.450 6.380 6.380 489,959 -0.94(-12.84%)
Oct 06, 2022 7.690 7.960 7.260 7.320 445,748 -0.35(-4.56%)
Oct 05, 2022 7.480 7.710 7.011 7.670 390,302 +0.01(+0.13%)
Oct 04, 2022 8.440 8.720 7.490 7.660 695,866 -0.58(-7.04%)
Oct 03, 2022 9.860 10.34 8.050 8.240 974,974 -1.87(-18.50%)
Sep 30, 2022 11.50 11.74 10.10 10.11 426,128 -1.35(-11.78%)
Sep 29, 2022 12.30 12.37 11.10 11.46 325,520 -0.69(-5.68%)
Sep 28, 2022 12.03 12.95 12.00 12.15 277,407 +0.05(+0.41%)
Sep 27, 2022 12.46 13.15 12.08 12.10 184,209 -0.39(-3.12%)
Sep 26, 2022 12.76 13.59 12.27 12.49 177,058 -0.33(-2.57%)
Sep 23, 2022 13.15 13.29 11.93 12.82 365,139 -0.50(-3.75%)
Sep 22, 2022 12.80 13.75 12.80 13.32 592,351 +0.32(+2.46%)
Sep 21, 2022 13.75 14.42 13.00 13.00 433,049 -0.74(-5.39%)
Sep 20, 2022 13.47 16.50 13.30 13.74 2,808,678 +0.47(+3.54%)
Sep 19, 2022 14.53 15.28 13.27 13.27 470,572 -1.72(-11.47%)
Sep 16, 2022 15.71 16.30 14.85 14.99 540,011 -1.12(-6.95%)
Sep 15, 2022 16.78 19.50 15.99 16.11 1,384,354 -0.96(-5.62%)
Sep 14, 2022 16.43 17.65 15.81 17.07 1,047,010 +0.22(+1.31%)
Sep 13, 2022 17.17 17.80 16.65 16.85 457,818 -0.90(-5.07%)
Sep 12, 2022 18.00 19.00 17.50 17.75 455,020 -0.35(-1.93%)
Sep 09, 2022 20.18 20.69 18.02 18.10 756,759 -2.00(-9.95%)
Sep 08, 2022 19.63 22.65 19.58 20.10 1,514,541 -0.12(-0.59%)
Sep 07, 2022 19.61 21.44 19.50 20.22 1,001,475 -0.07(-0.34%)
Sep 06, 2022 18.64 23.48 17.60 20.29 2,937,097 +0.25(+1.25%)
Sep 02, 2022 19.98 21.96 18.71 20.04 3,242,702 -3.61(-15.26%)
Sep 01, 2022 14.81 26.56 14.60 23.65 19,193,672 +9.00(+61.43%)
Aug 31, 2022 15.86 16.23 14.04 14.65 1,520,206 -1.92(-11.59%)
Aug 30, 2022 18.93 19.80 16.03 16.57 951,164 -2.82(-14.54%)
Aug 29, 2022 18.20 22.28 17.84 19.39 1,812,790 +0.09(+0.47%)
Aug 26, 2022 25.33 25.75 19.10 19.30 2,446,560 -5.90(-23.41%)
Aug 25, 2022 30.00 31.73 25.20 25.20 2,384,833 -4.62(-15.49%)
Aug 24, 2022 26.44 35.70 25.60 29.82 11,617,705 +3.18(+11.94%)
Aug 23, 2022 32.61 34.90 25.57 26.64 7,778,848 -14.77(-35.67%)
Aug 22, 2022 54.01 62.00 31.20 41.41 18,370,182 -6.60(-13.75%)
Aug 19, 2022 26.64 60.00 24.81 48.01 36,268,936 +32.32(+205.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.