GigaCloud Technology Inc. (GCT)
NASDAQ: GCT · Real-Time Price · USD
40.06
+0.06 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
40.10
+0.04 (0.10%)
After-hours: Dec 5, 2025, 7:56 PM EST
GigaCloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.08 | 40.60 | 39.36 | 40.06 | 40.06 | 0.15% | 424,288 |
| Dec 4, 2025 | 39.39 | 40.40 | 39.00 | 40.00 | 40.00 | 1.47% | 617,355 |
| Dec 3, 2025 | 38.91 | 39.60 | 38.49 | 39.42 | 39.42 | 1.49% | 431,069 |
| Dec 2, 2025 | 38.25 | 39.15 | 37.98 | 38.84 | 38.84 | 1.94% | 573,677 |
| Dec 1, 2025 | 36.83 | 38.38 | 36.75 | 38.10 | 38.10 | 2.70% | 517,563 |
| Nov 28, 2025 | 37.79 | 37.98 | 36.99 | 37.10 | 37.10 | -0.59% | 331,801 |
| Nov 26, 2025 | 36.85 | 37.52 | 36.60 | 37.32 | 37.32 | 1.47% | 500,791 |
| Nov 25, 2025 | 34.76 | 36.80 | 34.05 | 36.78 | 36.78 | 5.66% | 752,532 |
| Nov 24, 2025 | 35.20 | 35.72 | 33.95 | 34.81 | 34.81 | -0.20% | 843,806 |
| Nov 21, 2025 | 31.59 | 35.81 | 31.47 | 34.88 | 34.88 | 10.26% | 1,373,857 |
| Nov 20, 2025 | 32.32 | 33.48 | 31.53 | 31.64 | 31.64 | -1.08% | 733,496 |
| Nov 19, 2025 | 31.44 | 32.45 | 31.12 | 31.98 | 31.98 | 1.72% | 582,472 |
| Nov 18, 2025 | 28.80 | 31.54 | 28.80 | 31.44 | 31.44 | 5.15% | 727,316 |
| Nov 17, 2025 | 30.01 | 30.70 | 29.46 | 29.90 | 29.90 | -1.71% | 673,273 |
| Nov 14, 2025 | 30.57 | 30.95 | 29.66 | 30.42 | 30.42 | -2.84% | 536,261 |
| Nov 13, 2025 | 31.98 | 33.45 | 30.92 | 31.31 | 31.31 | -2.52% | 848,401 |
| Nov 12, 2025 | 32.30 | 32.99 | 31.01 | 32.12 | 32.12 | 0.61% | 772,647 |
| Nov 11, 2025 | 34.00 | 34.00 | 31.04 | 31.93 | 31.93 | -5.46% | 994,572 |
| Nov 10, 2025 | 33.25 | 34.46 | 32.32 | 33.77 | 33.77 | 1.99% | 1,390,143 |
| Nov 7, 2025 | 27.79 | 33.28 | 27.56 | 33.11 | 33.11 | 30.05% | 3,406,338 |
| Nov 6, 2025 | 27.31 | 27.31 | 25.39 | 25.46 | 25.46 | -7.01% | 1,080,458 |
| Nov 5, 2025 | 27.00 | 27.64 | 26.52 | 27.38 | 27.38 | 3.01% | 368,819 |
| Nov 4, 2025 | 27.04 | 27.70 | 26.53 | 26.58 | 26.58 | -5.21% | 561,994 |
| Nov 3, 2025 | 28.32 | 28.37 | 27.75 | 28.04 | 28.04 | 0.21% | 442,167 |
| Oct 31, 2025 | 27.48 | 28.38 | 27.41 | 27.98 | 27.98 | 2.23% | 488,172 |
| Oct 30, 2025 | 28.70 | 28.99 | 27.31 | 27.37 | 27.37 | -6.11% | 657,834 |
| Oct 29, 2025 | 29.11 | 30.09 | 28.80 | 29.15 | 29.15 | 0.45% | 855,550 |
| Oct 28, 2025 | 28.56 | 29.11 | 27.54 | 29.02 | 29.02 | 1.61% | 640,569 |
| Oct 27, 2025 | 29.39 | 29.46 | 28.39 | 28.56 | 28.56 | 0.78% | 541,581 |
| Oct 24, 2025 | 28.40 | 29.84 | 28.26 | 28.34 | 28.34 | 1.98% | 717,861 |
| Oct 23, 2025 | 27.24 | 28.03 | 27.24 | 27.79 | 27.79 | 2.89% | 484,285 |
| Oct 22, 2025 | 27.14 | 27.35 | 26.43 | 27.01 | 27.01 | -1.35% | 432,633 |
| Oct 21, 2025 | 27.14 | 28.15 | 26.84 | 27.38 | 27.38 | 0.88% | 478,807 |
| Oct 20, 2025 | 27.31 | 27.75 | 27.04 | 27.14 | 27.14 | 1.84% | 409,505 |
| Oct 17, 2025 | 26.69 | 27.47 | 26.51 | 26.65 | 26.65 | -1.48% | 472,388 |
| Oct 16, 2025 | 28.22 | 28.44 | 26.90 | 27.05 | 27.05 | -3.43% | 393,705 |
| Oct 15, 2025 | 27.93 | 28.88 | 27.57 | 28.01 | 28.01 | 2.41% | 749,062 |
| Oct 14, 2025 | 26.30 | 27.68 | 25.76 | 27.35 | 27.35 | 2.43% | 659,910 |
| Oct 13, 2025 | 26.98 | 27.80 | 26.66 | 26.70 | 26.70 | 1.95% | 572,306 |
| Oct 10, 2025 | 28.35 | 28.79 | 26.15 | 26.19 | 26.19 | -7.94% | 771,730 |
| Oct 9, 2025 | 29.52 | 29.52 | 28.17 | 28.45 | 28.45 | -3.30% | 465,291 |
| Oct 8, 2025 | 28.44 | 29.50 | 27.60 | 29.42 | 29.42 | 3.88% | 642,316 |
| Oct 7, 2025 | 29.01 | 29.21 | 27.72 | 28.32 | 28.32 | -1.36% | 754,703 |
| Oct 6, 2025 | 28.15 | 29.23 | 27.88 | 28.71 | 28.71 | 2.61% | 836,118 |
| Oct 3, 2025 | 27.25 | 28.06 | 27.16 | 27.98 | 27.98 | 2.91% | 706,819 |
| Oct 2, 2025 | 27.12 | 27.60 | 26.18 | 27.19 | 27.19 | 0.26% | 909,706 |
| Oct 1, 2025 | 28.06 | 28.39 | 27.11 | 27.12 | 27.12 | -4.51% | 953,401 |
| Sep 30, 2025 | 29.13 | 29.71 | 28.13 | 28.40 | 28.40 | -3.53% | 707,952 |
| Sep 29, 2025 | 29.91 | 30.10 | 29.14 | 29.44 | 29.44 | -0.74% | 776,972 |
| Sep 26, 2025 | 28.52 | 29.70 | 28.50 | 29.66 | 29.66 | 2.77% | 760,715 |