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 (%)
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%)
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.