GigaCloud Technology Inc - Class A Ordinary Shares (GCT)

Last Price38.19

Change-0.36 (-0.93%)

NASDAQ· Last Trade: May 23rd, 1:08 AM EDT

Historical Prices For GigaCloud Technology Inc - Class A Ordinary Shares (GCT)

Date Range:

2026-02-23 - 2026-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	38.55	39.10	38.00	38.19	462,122	38.19
5/21/2026	37.14	38.76	37.10	38.55	510,069	38.55
5/20/2026	36.02	37.72	35.36	37.34	1,095,905	37.34
5/19/2026	37.08	37.10	35.51	35.83	693,111	35.83
5/18/2026	36.25	37.89	35.62	37.30	1,061,058	37.30
5/15/2026	36.01	36.50	35.37	36.06	514,565	36.06
5/14/2026	38.14	38.98	36.70	37.06	791,713	37.06
5/13/2026	38.11	38.72	36.91	38.10	953,236	38.10
5/12/2026	39.39	39.96	37.84	38.25	926,745	38.25
5/11/2026	39.69	41.03	39.13	39.40	885,780	39.40
5/08/2026	43.00	43.10	39.68	40.18	1,565,586	40.18
5/07/2026	48.98	49.46	41.29	42.84	1,594,549	42.84
5/06/2026	43.70	45.27	43.25	44.99	1,033,928	44.99
5/05/2026	44.38	44.93	41.65	42.14	1,102,641	42.14
5/04/2026	45.39	46.14	43.45	43.76	866,502	43.76
5/01/2026	44.18	45.51	43.36	45.10	509,694	45.10
4/30/2026	44.39	44.79	43.36	44.49	532,414	44.49
4/29/2026	42.19	43.66	41.67	43.39	479,886	43.39
4/28/2026	44.85	45.50	42.65	42.98	681,864	42.98
4/27/2026	47.00	47.02	44.00	45.44	907,433	45.44
4/24/2026	48.02	49.42	46.72	46.74	624,612	46.74
4/23/2026	47.43	48.51	46.40	47.50	382,072	47.50
4/22/2026	48.00	48.64	47.13	47.77	392,987	47.77
4/21/2026	50.65	51.54	47.26	47.42	704,691	47.42
4/20/2026	49.76	50.60	47.40	50.09	881,821	50.09
4/17/2026	49.56	51.86	49.03	51.80	873,594	51.80
4/16/2026	47.55	49.22	47.06	48.22	1,032,436	48.22
4/15/2026	45.20	47.86	45.20	46.57	733,078	46.57
4/14/2026	44.22	45.70	43.58	44.96	521,982	44.96
4/13/2026	44.00	44.42	43.03	43.50	555,066	43.50
4/10/2026	46.45	47.50	44.22	44.55	677,682	44.55
4/09/2026	45.41	47.08	44.28	46.50	660,805	46.50
4/08/2026	44.30	46.98	43.73	45.55	1,152,606	45.55
4/07/2026	44.70	45.51	40.27	41.00	1,202,252	41.00
4/06/2026	45.20	46.13	44.70	45.60	487,220	45.60
4/02/2026	44.38	46.45	43.80	44.78	573,867	44.78
4/01/2026	46.45	47.75	45.50	45.91	662,845	45.91
3/31/2026	42.31	45.55	42.27	45.38	759,908	45.38
3/30/2026	42.24	42.99	40.93	41.55	465,996	41.55
3/27/2026	43.06	43.48	41.43	41.59	448,881	41.59
3/26/2026	44.23	44.55	43.00	43.52	295,656	43.52
3/25/2026	42.72	44.89	42.64	44.69	631,981	44.69
3/24/2026	42.69	43.77	41.80	42.02	430,214	42.02
3/23/2026	41.19	43.49	40.92	43.28	721,528	43.28
3/20/2026	42.63	42.71	39.44	40.31	1,044,063	40.31
3/19/2026	41.99	42.80	40.24	42.74	838,938	42.74
3/18/2026	43.35	44.18	42.58	42.61	555,788	42.61
3/17/2026	43.26	45.45	42.57	43.04	760,598	43.04
3/16/2026	41.98	43.17	41.70	42.33	574,880	42.33
3/13/2026	41.94	42.81	40.69	40.95	437,609	40.95
3/12/2026	43.04	43.68	41.38	41.44	608,679	41.44
3/11/2026	43.12	44.49	42.50	43.82	604,120	43.82
3/10/2026	44.62	45.10	42.38	42.69	669,651	42.69
3/09/2026	42.06	44.37	40.27	44.09	734,550	44.09
3/06/2026	42.36	42.91	41.74	42.76	479,973	42.76
3/05/2026	43.96	44.34	42.48	43.66	810,108	43.66
3/04/2026	42.60	45.07	42.60	44.40	603,992	44.40
3/03/2026	40.86	42.65	39.51	42.60	669,942	42.60
3/02/2026	42.51	43.60	40.56	43.01	995,009	43.01
2/27/2026	46.88	48.00	41.87	44.34	1,995,773	44.34
2/26/2026	42.58	47.24	41.09	46.98	2,672,227	46.98
2/25/2026	34.49	35.36	33.61	35.31	501,679	35.31
2/24/2026	33.82	34.53	33.64	34.49	451,706	34.49
2/23/2026	35.00	35.22	33.60	33.82	497,997	33.82