Canada markets open in 1 hour

GigaCloud Technology Inc. (GCT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
40.09-1.02 (-2.48%)
At close: 04:00PM EDT
39.29 -0.80 (-2.00%)
Pre-Market: 08:30AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202439.2341.0536.9040.0940.092,765,700
May 06, 202438.0041.3137.8041.1141.113,606,400
May 03, 202435.2537.6434.6837.2737.272,968,000
May 02, 202432.8034.9531.7134.7034.702,326,400
May 01, 202431.7832.6830.7631.9831.981,805,300
Apr 30, 202433.6033.6030.7531.7931.792,988,800
Apr 29, 202435.4035.6833.1933.9833.982,448,900
Apr 26, 202436.2637.4635.1735.3535.351,787,900
Apr 25, 202435.1336.9833.7836.3636.361,601,900
Apr 24, 202437.1037.6535.5035.9135.912,272,000
Apr 23, 202438.0039.1935.0137.0037.003,809,800
Apr 22, 202434.9037.2034.0437.0937.092,673,200
Apr 19, 202436.7637.3833.8534.6934.693,156,700
Apr 18, 202434.7238.5833.7736.8136.813,816,300
Apr 17, 202435.8536.7533.5134.9634.962,698,400
Apr 16, 202432.3135.6431.4035.0935.093,153,700
Apr 15, 202433.3634.7331.1032.4732.473,557,200
Apr 12, 202433.1633.2931.3431.7531.751,804,200
Apr 11, 202431.9334.7831.6833.7933.792,919,900
Apr 10, 202430.7932.3830.5031.0231.021,466,400
Apr 09, 202433.4133.5031.0431.5931.592,055,900
Apr 08, 202435.1035.5131.5033.4933.492,506,800
Apr 05, 202434.3136.3634.0434.7534.752,867,900
Apr 04, 202436.4838.2133.4133.5833.584,404,100
Apr 03, 202433.7036.9533.6535.6535.655,213,900
Apr 02, 202430.7033.6929.5433.2533.253,362,100
Apr 01, 202426.7231.1326.6630.7930.793,627,900
Mar 28, 202428.0028.8826.6226.7226.722,633,000
Mar 27, 202425.7026.8425.1226.1626.162,294,000
Mar 26, 202427.5927.7025.3425.6025.603,239,200
Mar 25, 202427.1028.3426.7527.7127.712,354,200
Mar 22, 202430.2330.3726.7226.9126.913,253,600
Mar 21, 202429.5831.7328.5130.4730.473,428,900
Mar 20, 202430.3331.5127.8128.8828.884,541,100
Mar 19, 202432.4232.4228.3829.5229.526,026,800
Mar 18, 202440.0541.0033.1134.2134.218,432,700
Mar 15, 202439.3145.1834.4143.1543.159,001,900
Mar 14, 202438.2539.1234.3534.9934.992,676,600
Mar 13, 202437.9939.4036.3537.9037.902,200,600
Mar 12, 202432.4537.0132.0236.8436.842,355,300
Mar 11, 202434.0035.4130.5430.8430.842,220,700
Mar 08, 202434.1336.6733.0534.3834.381,936,600
Mar 07, 202436.7137.2533.5433.9033.902,365,000
Mar 06, 202439.7139.7835.6236.6436.641,866,300
Mar 05, 202439.7139.9232.9637.6637.663,398,600
Mar 04, 202442.0843.5639.7240.4640.462,713,000
Mar 01, 202438.0040.4937.2739.4639.462,086,900
Feb 29, 202434.6638.0034.1237.4537.452,561,300
Feb 28, 202435.2835.3332.7534.0334.031,359,800
Feb 27, 202433.9936.1433.7534.9834.981,906,500
Feb 26, 202433.2134.5531.1233.4233.421,722,200
Feb 23, 202434.1135.7030.5032.3132.312,691,800
Feb 22, 202429.2035.4728.1634.9134.914,236,400
Feb 21, 202427.2428.3026.0427.4327.432,372,500
Feb 20, 202435.1235.3020.2025.9625.966,764,300
Feb 16, 202432.0336.1932.0034.5034.502,756,900
Feb 15, 202432.7232.9730.5132.4832.481,853,800
Feb 14, 202433.0033.3331.2632.7432.741,849,500
Feb 13, 202430.6533.0728.5631.5431.542,756,100
Feb 12, 202430.0032.7429.8631.5431.542,597,500
Feb 09, 202429.9530.4528.4429.2829.281,723,900
Feb 08, 202428.5029.9327.5029.7029.701,822,800
Feb 07, 202428.4029.1627.4028.8128.811,545,600
Feb 06, 202429.0029.9226.6328.1628.163,000,300
Feb 05, 202425.2928.3724.9027.8827.884,291,200
Feb 02, 202424.8825.4524.2525.0025.001,579,700
Feb 01, 202422.3524.8622.3524.6824.682,270,900
Jan 31, 202422.5924.2021.7422.2222.221,909,200
Jan 30, 202422.1923.2821.2522.9922.991,822,500
Jan 29, 202424.9425.6221.8522.6522.653,771,200
Jan 26, 202423.5726.2823.5025.6225.623,517,600
Jan 25, 202421.9123.5321.5523.2923.292,243,800
Jan 24, 202422.7523.8721.5621.7521.753,020,600
Jan 23, 202421.2422.7420.9022.0322.032,662,500
Jan 22, 202419.9320.8518.1220.7720.772,551,200
Jan 19, 202422.0022.1619.5719.9019.903,727,400
Jan 18, 202422.8524.0921.6122.1622.163,790,900
Jan 17, 202420.8022.2920.0522.1622.162,736,600
Jan 16, 202420.7021.2518.7521.1121.112,769,000
Jan 12, 202420.8120.9719.3120.1120.112,031,000
Jan 11, 202422.1523.2118.0220.4420.445,346,400
Jan 10, 202424.1326.4521.0021.6921.697,998,700
Jan 09, 202422.0024.0121.1723.4723.473,879,700
Jan 08, 202420.2523.3520.1822.0022.004,334,600
Jan 05, 202420.1021.2919.1320.1520.152,612,200
Jan 04, 202419.5421.2518.9420.4720.473,384,800
Jan 03, 202419.9720.4117.4118.5818.583,194,500
Jan 02, 202418.6120.9318.2220.0620.063,948,800
Dec 29, 202318.4919.0417.7618.3018.302,012,300
Dec 28, 202318.7719.5017.3618.0018.002,098,600
Dec 27, 202317.0018.4016.2318.2218.222,449,800
Dec 26, 202315.4017.1715.1816.4616.462,278,100
Dec 22, 202314.9415.9714.5714.8614.861,016,600
Dec 21, 202315.5015.7014.9014.9014.90890,000
Dec 20, 202316.0216.3014.7014.9114.912,627,800
Dec 19, 202316.2416.8815.1416.5216.522,682,700
Dec 18, 202313.3915.5813.2915.5615.562,053,400
Dec 15, 202313.0013.2512.7513.0813.08928,200
Dec 14, 202313.4013.7212.6613.1413.141,641,800
Dec 13, 202313.5213.8812.6713.5213.522,013,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...