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 )

38.27 -1.83 (-4.55%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 8, 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%)
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.