GigaCloud Technology Inc - Class A Ordinary Shares (NQ: GCT )

31.29 -1.26 (-3.87%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 32.53 33.82 32.13 32.55 1,906,981 +0.20(+0.62%)
May 23, 2024 31.00 32.50 30.21 32.35 3,768,592 +2.52(+8.45%)
May 22, 2024 26.32 29.95 25.22 29.83 10,099,878 -1.62(-5.15%)
May 21, 2024 32.63 32.65 31.12 31.45 2,276,624 -1.20(-3.68%)
May 20, 2024 36.05 36.18 32.30 32.65 4,173,505 -3.11(-8.70%)
May 17, 2024 36.69 38.22 35.40 35.76 2,783,973 -0.45(-1.24%)
May 16, 2024 34.76 37.37 34.70 36.21 2,413,569 +1.34(+3.84%)
May 15, 2024 37.20 38.68 34.56 34.87 3,642,623 -2.11(-5.71%)
May 14, 2024 36.20 37.40 35.75 36.98 1,785,065 +0.73(+2.01%)
May 13, 2024 37.10 37.29 35.20 36.25 2,029,089 -1.10(-2.95%)
May 10, 2024 39.72 39.90 36.80 37.35 2,551,072 -2.37(-5.97%)
May 09, 2024 40.95 41.10 34.50 39.72 5,358,614 +0.58(+1.48%)
May 08, 2024 39.00 39.65 37.74 39.14 2,080,519 -0.95(-2.37%)
May 07, 2024 39.23 41.05 36.90 40.09 2,767,331 -1.02(-2.48%)
May 06, 2024 38.00 41.31 37.90 41.11 3,600,693 +3.84(+10.30%)
May 03, 2024 35.25 37.64 34.68 37.27 2,968,419 +2.57(+7.41%)
May 02, 2024 32.80 34.95 31.71 34.70 2,309,998 +2.72(+8.51%)
May 01, 2024 31.78 32.68 30.78 31.98 1,804,229 +0.19(+0.60%)
Apr 30, 2024 33.60 33.60 30.75 31.79 2,988,045 -2.19(-6.44%)
Apr 29, 2024 35.40 35.68 33.19 33.98 2,447,656 -1.37(-3.88%)
Apr 26, 2024 36.26 37.46 35.16 35.35 1,787,942 -1.01(-2.78%)
Apr 25, 2024 35.13 36.98 33.78 36.36 1,601,130 +0.45(+1.25%)
Apr 24, 2024 37.10 37.65 35.50 35.91 2,271,156 -1.09(-2.95%)
Apr 23, 2024 38.00 39.19 35.01 37.00 3,807,280 -0.09(-0.24%)
Apr 22, 2024 34.90 37.20 34.04 37.09 2,671,341 +2.40(+6.92%)
Apr 19, 2024 36.76 37.38 33.85 34.69 3,162,221 -2.12(-5.76%)
Apr 18, 2024 34.72 38.58 33.77 36.81 3,815,036 +1.85(+5.29%)
Apr 17, 2024 35.85 36.75 33.51 34.96 2,697,609 -0.13(-0.37%)
Apr 16, 2024 32.31 35.64 31.40 35.09 3,150,150 +2.62(+8.07%)
Apr 15, 2024 33.36 34.73 31.10 32.47 3,555,937 +0.72(+2.27%)
Apr 12, 2024 33.16 33.29 31.34 31.75 1,809,411 -2.05(-6.05%)
Apr 11, 2024 31.93 34.78 31.68 33.80 2,918,059 +2.78(+8.95%)
Apr 10, 2024 30.79 32.38 30.50 31.02 1,465,420 -0.57(-1.80%)
Apr 09, 2024 33.41 33.50 31.04 31.59 2,055,003 -1.90(-5.67%)
Apr 08, 2024 35.10 35.51 31.50 33.49 2,502,778 -1.26(-3.63%)
Apr 05, 2024 34.31 36.36 34.04 34.75 2,871,048 +1.17(+3.48%)
Apr 04, 2024 36.48 38.21 33.41 33.58 4,399,300 -2.07(-5.81%)
Apr 03, 2024 33.70 36.95 33.65 35.65 5,210,372 +2.40(+7.22%)
Apr 02, 2024 30.70 33.69 29.54 33.25 3,357,641 +2.46(+7.99%)
Apr 01, 2024 26.72 31.13 26.66 30.79 3,605,171 +4.07(+15.23%)
Mar 28, 2024 28.00 28.88 26.62 26.72 2,637,003 +0.56(+2.14%)
Mar 27, 2024 25.70 26.84 25.12 26.16 2,260,854 +0.56(+2.19%)
Mar 26, 2024 27.59 27.70 25.34 25.60 3,235,271 -2.11(-7.61%)
Mar 25, 2024 27.10 28.34 26.75 27.71 2,352,932 +0.80(+2.97%)
Mar 22, 2024 30.23 30.37 26.72 26.91 3,260,998 -3.56(-11.68%)
Mar 21, 2024 29.58 31.73 28.51 30.47 3,425,726 +1.59(+5.51%)
Mar 20, 2024 30.33 31.51 27.81 28.88 4,526,274 -0.64(-2.17%)
Mar 19, 2024 32.42 32.42 28.38 29.52 6,022,676 -4.69(-13.71%)
Mar 18, 2024 40.05 41.00 33.11 34.21 8,403,021 -8.94(-20.72%)
Mar 15, 2024 39.31 45.18 34.41 43.15 9,010,705 +8.16(+23.32%)
Mar 14, 2024 38.25 39.11 34.35 34.99 2,667,681 -2.91(-7.68%)
Mar 13, 2024 37.99 39.40 36.35 37.90 2,197,904 +1.06(+2.88%)
Mar 12, 2024 32.45 37.01 32.02 36.84 2,345,213 +6.00(+19.46%)
Mar 11, 2024 34.00 35.41 30.54 30.84 2,219,346 -3.54(-10.30%)
Mar 08, 2024 34.13 36.67 33.05 34.38 1,937,506 +0.48(+1.42%)
Mar 07, 2024 36.71 37.25 33.54 33.90 2,364,986 -2.74(-7.48%)
Mar 06, 2024 39.71 39.78 35.62 36.64 1,863,929 -1.02(-2.71%)
Mar 05, 2024 39.71 39.92 32.96 37.66 3,396,461 -2.80(-6.92%)
Mar 04, 2024 42.08 43.56 39.72 40.46 2,707,163 +1.00(+2.53%)
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.