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 (%)
Jul 31, 2023 8.500 8.940 8.500 8.740 276,889 +0.27(+3.19%)
Jul 28, 2023 8.310 8.500 8.130 8.470 157,109 +0.18(+2.17%)
Jul 27, 2023 8.600 8.750 8.150 8.290 244,622 -0.25(-2.93%)
Jul 26, 2023 8.170 8.550 8.100 8.540 235,145 +0.36(+4.40%)
Jul 25, 2023 8.500 8.700 8.130 8.180 302,520 -0.33(-3.88%)
Jul 24, 2023 8.650 8.650 7.990 8.510 569,951 -0.19(-2.18%)
Jul 21, 2023 8.440 9.090 8.100 8.700 276,897 +0.38(+4.57%)
Jul 20, 2023 8.800 8.916 8.260 8.320 165,178 -0.53(-5.99%)
Jul 19, 2023 8.270 8.850 8.140 8.850 355,615 +0.60(+7.27%)
Jul 18, 2023 8.300 8.500 8.128 8.250 213,498 +0.05(+0.61%)
Jul 17, 2023 7.800 8.250 7.500 8.200 494,927 +0.45(+5.81%)
Jul 14, 2023 8.130 8.550 7.690 7.750 666,826 -0.31(-3.85%)
Jul 13, 2023 7.680 8.250 7.460 8.060 775,138 +0.49(+6.47%)
Jul 12, 2023 7.080 7.650 7.080 7.570 286,735 +0.49(+6.92%)
Jul 11, 2023 7.340 7.370 7.010 7.080 252,252 -0.28(-3.80%)
Jul 10, 2023 7.200 7.470 7.030 7.360 248,562 +0.23(+3.23%)
Jul 07, 2023 7.210 7.850 7.020 7.130 313,454 -0.26(-3.52%)
Jul 06, 2023 7.400 7.400 7.010 7.390 298,419 -0.01(-0.14%)
Jul 05, 2023 7.270 7.550 7.175 7.400 284,705 +0.25(+3.50%)
Jul 03, 2023 6.940 7.350 6.700 7.150 205,364 +0.39(+5.77%)
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%)
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.