GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	30.25	32.94	30.25	32.48	32.48	5.63%	2,281,179
Aug 12, 2025	29.99	30.90	28.75	30.75	30.75	1.72%	1,751,251
Aug 11, 2025	29.00	31.45	28.95	30.23	30.23	4.57%	2,873,620
Aug 8, 2025	25.26	28.98	24.86	28.91	28.91	30.52%	4,403,908
Aug 7, 2025	22.02	22.80	21.69	22.15	22.15	1.10%	873,646
Aug 6, 2025	21.97	21.97	21.53	21.91	21.91	-0.05%	367,765
Aug 5, 2025	22.10	22.13	21.19	21.92	21.92	-0.36%	474,718
Aug 4, 2025	21.39	22.02	21.08	22.00	22.00	4.91%	493,968
Aug 1, 2025	21.43	21.63	20.71	20.97	20.97	-5.84%	657,364
Jul 31, 2025	22.62	22.78	22.01	22.27	22.27	-1.68%	444,756
Jul 30, 2025	22.96	23.12	22.35	22.65	22.65	-1.01%	423,435
Jul 29, 2025	23.52	23.71	22.65	22.88	22.88	-2.18%	575,168
Jul 28, 2025	24.11	24.40	23.02	23.39	23.39	-2.83%	639,683
Jul 25, 2025	24.16	24.27	23.66	24.07	24.07	0.25%	433,753
Jul 24, 2025	24.51	24.90	23.73	24.01	24.01	-2.60%	824,811
Jul 23, 2025	23.00	25.28	22.97	24.65	24.65	8.11%	1,491,177
Jul 22, 2025	22.10	22.85	21.49	22.80	22.80	3.40%	400,143
Jul 21, 2025	21.61	22.42	21.53	22.05	22.05	2.94%	573,820
Jul 18, 2025	21.89	21.95	21.41	21.42	21.42	-1.11%	393,223
Jul 17, 2025	21.10	21.87	21.02	21.66	21.66	2.95%	437,574
Jul 16, 2025	20.26	21.13	20.17	21.04	21.04	3.85%	472,482
Jul 15, 2025	20.80	20.88	20.17	20.26	20.26	-1.12%	727,161
Jul 14, 2025	20.72	20.72	19.97	20.49	20.49	-1.30%	354,897
Jul 11, 2025	21.03	21.20	20.63	20.76	20.76	-2.21%	372,349
Jul 10, 2025	20.51	21.37	20.46	21.23	21.23	2.81%	418,120
Jul 9, 2025	20.51	20.68	19.95	20.65	20.65	1.32%	393,445
Jul 8, 2025	19.97	20.50	19.61	20.38	20.38	2.72%	528,551
Jul 7, 2025	20.47	20.54	19.70	19.84	19.84	-3.50%	545,308
Jul 3, 2025	21.00	21.12	20.48	20.56	20.56	-1.77%	236,652
Jul 2, 2025	20.27	21.02	20.10	20.93	20.93	3.26%	762,281
Jul 1, 2025	19.64	20.55	19.54	20.27	20.27	2.48%	748,600
Jun 30, 2025	19.84	20.00	19.23	19.78	19.78	-0.10%	731,483
Jun 27, 2025	20.30	20.48	19.35	19.80	19.80	-2.08%	2,178,243
Jun 26, 2025	18.91	20.24	18.58	20.22	20.22	6.93%	1,107,590
Jun 25, 2025	17.82	18.96	17.71	18.91	18.91	6.90%	756,692
Jun 24, 2025	18.64	18.75	17.11	17.69	17.69	-3.96%	1,272,790
Jun 23, 2025	18.06	18.65	18.03	18.42	18.42	0.99%	624,929
Jun 20, 2025	18.27	18.37	17.96	18.24	18.24	1.33%	735,175
Jun 18, 2025	17.92	18.29	17.80	18.00	18.00	0.56%	408,785
Jun 17, 2025	18.21	18.53	17.88	17.90	17.90	-2.88%	539,241
Jun 16, 2025	18.14	18.59	17.93	18.43	18.43	3.48%	440,906
Jun 13, 2025	17.99	18.40	17.79	17.81	17.81	-3.89%	580,250
Jun 12, 2025	18.40	18.74	18.01	18.53	18.53	-1.12%	420,066
Jun 11, 2025	18.85	19.17	18.57	18.74	18.74	0.75%	510,425
Jun 10, 2025	18.92	18.94	18.44	18.60	18.60	-1.74%	371,665
Jun 9, 2025	19.05	19.17	18.59	18.93	18.93	1.72%	527,991
Jun 6, 2025	19.16	19.31	18.58	18.61	18.61	-1.90%	394,044
Jun 5, 2025	18.52	19.28	18.33	18.97	18.97	2.04%	526,628
Jun 4, 2025	18.22	18.62	18.08	18.59	18.59	2.26%	444,890
Jun 3, 2025	17.96	18.38	17.79	18.18	18.18	1.39%	472,962