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 )

35.76 -0.45 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 7.630 7.630 6.750 6.760 437,766 -0.74(-9.87%)
Jun 29, 2023 7.710 7.805 7.460 7.500 176,417 -0.16(-2.09%)
Jun 28, 2023 7.800 7.930 7.630 7.660 172,083 -0.18(-2.30%)
Jun 27, 2023 7.700 8.040 7.700 7.840 263,800 +0.06(+0.77%)
Jun 26, 2023 7.630 7.850 7.540 7.780 134,094 -0.01(-0.13%)
Jun 23, 2023 7.560 7.880 7.550 7.790 143,746 -0.01(-0.13%)
Jun 22, 2023 7.410 7.890 7.410 7.800 121,038 +0.24(+3.17%)
Jun 21, 2023 7.560 7.680 7.370 7.560 209,868 -0.09(-1.18%)
Jun 20, 2023 8.080 8.080 7.520 7.650 486,011 -0.43(-5.32%)
Jun 16, 2023 8.060 8.230 7.730 8.080 662,065 +0.24(+3.06%)
Jun 15, 2023 7.730 7.918 7.580 7.840 304,386 +0.04(+0.51%)
Jun 14, 2023 8.010 9.140 7.710 7.800 2,700,365 +0.30(+4.00%)
Jun 13, 2023 7.500 7.550 7.301 7.500 404,334 +0.00(+0.00%)
Jun 12, 2023 7.090 7.720 7.020 7.500 844,149 +0.52(+7.45%)
Jun 09, 2023 6.980 7.100 6.860 6.980 310,576 -0.02(-0.29%)
Jun 08, 2023 6.990 7.050 6.900 7.000 470,921 +0.00(+0.00%)
Jun 07, 2023 6.870 7.490 6.750 7.000 651,873 +0.20(+2.94%)
Jun 06, 2023 6.700 6.860 6.700 6.800 324,959 +0.02(+0.29%)
Jun 05, 2023 6.800 6.900 6.600 6.780 417,758 +0.00(+0.00%)
Jun 02, 2023 6.800 7.060 6.650 6.780 772,701 +0.10(+1.50%)
Jun 01, 2023 6.660 6.890 6.410 6.680 459,199 -0.07(-1.04%)
May 31, 2023 6.800 6.900 6.310 6.750 531,685 -0.01(-0.15%)
May 30, 2023 6.560 7.300 6.530 6.760 1,505,711 +0.31(+4.81%)
May 26, 2023 5.920 7.500 5.900 6.450 5,395,824 +0.66(+11.40%)
May 25, 2023 7.100 7.350 5.790 5.790 2,307,312 -1.37(-19.13%)
May 24, 2023 11.01 11.78 7.030 7.160 31,931,014 +1.50(+26.50%)
May 23, 2023 5.400 5.850 5.400 5.660 137,059 +0.20(+3.57%)
May 22, 2023 5.340 5.500 5.300 5.465 48,544 +0.20(+3.70%)
May 19, 2023 5.260 5.350 5.260 5.270 19,110 -0.02(-0.38%)
May 18, 2023 5.250 5.390 5.250 5.290 73,882 -0.03(-0.56%)
May 17, 2023 5.370 5.480 5.310 5.320 29,285 +0.05(+0.95%)
May 16, 2023 5.500 5.500 5.250 5.270 55,476 -0.23(-4.18%)
May 15, 2023 5.280 5.500 5.190 5.500 74,199 +0.26(+4.96%)
May 12, 2023 5.200 5.265 5.110 5.240 42,792 +0.00(+0.00%)
May 11, 2023 5.490 5.490 5.180 5.240 105,239 -0.18(-3.32%)
May 10, 2023 5.340 5.450 5.264 5.420 68,008 +0.12(+2.36%)
May 09, 2023 5.200 5.400 5.190 5.295 90,545 +0.04(+0.67%)
May 08, 2023 5.000 5.339 5.000 5.260 60,443 +0.21(+4.16%)
May 05, 2023 5.240 5.255 4.970 5.050 145,870 -0.21(-3.99%)
May 04, 2023 5.110 5.750 5.010 5.260 93,645 +0.08(+1.54%)
May 03, 2023 5.240 5.280 5.110 5.180 22,164 +0.00(+0.00%)
May 02, 2023 5.450 5.630 5.100 5.180 164,971 -0.40(-7.17%)
May 01, 2023 5.380 5.600 5.290 5.580 121,180 +0.05(+0.90%)
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%)
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.