GigaCloud Technology Inc.GCTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $39.21 | $40.98 | $39.17 | $40.40 | 366,478 |
| 1/30/2026 | $40.06 | $40.66 | $39.62 | $39.93 | 466,635 |
| 1/29/2026 | $40.98 | $41.77 | $39.60 | $40.69 | 424,340 |
| 1/28/2026 | $38.29 | $41.41 | $37.68 | $40.73 | 749,711 |
| 1/27/2026 | $42.08 | $42.55 | $37.86 | $38.25 | 917,200 |
| 1/26/2026 | $42.00 | $43.11 | $41.61 | $42.04 | 439,700 |
| 1/23/2026 | $40.78 | $43.00 | $40.37 | $42.08 | 574,054 |
| 1/22/2026 | $40.14 | $41.46 | $40.00 | $40.51 | 606,970 |
| 1/21/2026 | $40.18 | $40.92 | $38.61 | $39.64 | 573,619 |
| 1/20/2026 | $39.00 | $40.41 | $38.95 | $39.78 | 566,696 |
| 1/16/2026 | $41.69 | $42.20 | $40.36 | $40.41 | 383,400 |
| 1/15/2026 | $41.01 | $41.89 | $40.52 | $41.58 | 412,324 |
| 1/14/2026 | $41.50 | $41.61 | $39.88 | $41.01 | 488,106 |
| 1/13/2026 | $44.26 | $44.39 | $40.31 | $41.74 | 654,403 |
| 1/12/2026 | $41.72 | $44.71 | $41.51 | $44.41 | 595,000 |
| 1/9/2026 | $41.47 | $42.61 | $41.19 | $41.80 | 457,795 |
| 1/8/2026 | $42.08 | $42.42 | $40.98 | $41.71 | 659,000 |
| 1/7/2026 | $40.66 | $43.13 | $40.56 | $42.32 | 572,300 |
| 1/6/2026 | $39.24 | $41.96 | $39.24 | $40.95 | 562,332 |
| 1/5/2026 | $38.61 | $39.25 | $37.20 | $39.10 | 690,853 |
| 1/2/2026 | $39.30 | $40.64 | $38.49 | $38.76 | 542,200 |
| 12/31/2025 | $39.52 | $39.65 | $39.05 | $39.28 | 416,499 |
| 12/30/2025 | $39.87 | $40.13 | $39.08 | $39.52 | 329,384 |
| 12/29/2025 | $39.93 | $40.41 | $39.50 | $39.79 | 261,570 |
| 12/26/2025 | $40.66 | $41.06 | $39.90 | $40.19 | 244,522 |
| 12/24/2025 | $40.56 | $41.50 | $40.20 | $40.52 | 243,500 |
| 12/23/2025 | $40.40 | $40.79 | $39.00 | $40.25 | 373,766 |
| 12/22/2025 | $40.27 | $40.93 | $38.89 | $40.47 | 440,010 |
| 12/19/2025 | $40.13 | $41.12 | $40.07 | $40.37 | 659,537 |
| 12/18/2025 | $40.88 | $43.85 | $40.05 | $40.15 | 859,815 |
| 12/17/2025 | $39.93 | $40.90 | $39.32 | $39.95 | 569,328 |
| 12/16/2025 | $38.28 | $40.20 | $38.17 | $39.99 | 421,988 |
| 12/15/2025 | $40.70 | $40.95 | $37.88 | $38.65 | 805,408 |
| 12/12/2025 | $38.83 | $40.83 | $38.25 | $40.37 | 540,906 |
| 12/11/2025 | $37.86 | $38.82 | $37.49 | $38.19 | 474,648 |
| 12/10/2025 | $40.11 | $40.25 | $38.10 | $38.35 | 494,824 |
| 12/9/2025 | $39.34 | $40.75 | $39.29 | $40.11 | 458,799 |
| 12/8/2025 | $40.20 | $40.50 | $38.27 | $39.42 | 540,185 |
| 12/5/2025 | $40.08 | $40.60 | $39.36 | $40.06 | 424,832 |
| 12/4/2025 | $39.39 | $40.40 | $39.00 | $40.00 | 617,919 |
| 12/3/2025 | $38.91 | $39.60 | $38.49 | $39.42 | 431,734 |
| 12/2/2025 | $38.25 | $39.15 | $37.97 | $38.84 | 573,677 |
| 12/1/2025 | $36.83 | $38.38 | $36.75 | $38.10 | 517,563 |
| 11/28/2025 | $37.79 | $37.98 | $36.99 | $37.10 | 331,801 |
| 11/26/2025 | $36.85 | $37.52 | $36.60 | $37.32 | 500,800 |
| 11/25/2025 | $34.76 | $36.80 | $34.05 | $36.78 | 752,532 |
| 11/24/2025 | $35.20 | $35.72 | $33.95 | $34.81 | 843,806 |
| 11/21/2025 | $31.59 | $35.81 | $31.47 | $34.88 | 1.37M |
| 11/20/2025 | $32.32 | $33.48 | $31.53 | $31.64 | 733,500 |
| 11/19/2025 | $31.44 | $32.45 | $31.12 | $31.98 | 582,500 |
| 11/18/2025 | $28.80 | $31.54 | $28.80 | $31.44 | 727,316 |
| 11/17/2025 | $30.01 | $30.70 | $29.46 | $29.90 | 673,273 |
| 11/14/2025 | $30.57 | $30.95 | $29.66 | $30.42 | 536,300 |
| 11/13/2025 | $31.98 | $33.45 | $30.92 | $31.31 | 848,401 |
| 11/12/2025 | $32.30 | $32.99 | $31.01 | $32.12 | 772,647 |
| 11/11/2025 | $34.00 | $34.00 | $31.04 | $31.93 | 994,572 |
| 11/10/2025 | $33.25 | $34.46 | $32.32 | $33.77 | 1.39M |
| 11/7/2025 | $27.79 | $33.28 | $27.56 | $33.11 | 3.41M |
| 11/6/2025 | $27.31 | $27.31 | $25.39 | $25.46 | 1.08M |
| 11/5/2025 | $27.00 | $27.64 | $26.52 | $27.38 | 368,819 |