GigaCloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	17.98	18.50	17.91	18.46	-	4.23%	188,443
May 13, 2025	17.42	18.42	16.25	17.71	17.71	11.38%	2,502,637
May 12, 2025	16.79	16.98	15.37	15.90	15.90	9.66%	2,380,135
May 9, 2025	14.90	14.94	14.22	14.50	14.50	-2.09%	630,259
May 8, 2025	14.26	14.95	14.04	14.81	14.81	7.01%	621,473
May 7, 2025	13.85	14.04	13.57	13.84	13.84	0.54%	522,349
May 6, 2025	13.01	13.88	12.88	13.77	13.77	4.28%	426,298
May 5, 2025	13.50	13.65	13.18	13.20	13.20	-3.23%	425,201
May 2, 2025	13.02	13.84	12.90	13.64	13.64	6.48%	859,655
May 1, 2025	12.87	12.97	12.55	12.81	12.81	2.15%	448,156
Apr 30, 2025	12.53	12.58	12.19	12.54	12.54	-3.09%	541,994
Apr 29, 2025	13.16	13.23	12.87	12.94	12.94	-1.67%	381,400
Apr 28, 2025	13.34	13.51	12.77	13.16	13.16	-1.20%	512,657
Apr 25, 2025	13.30	13.40	13.04	13.32	13.32	-0.75%	454,611
Apr 24, 2025	13.05	13.60	12.86	13.42	13.42	3.07%	778,357
Apr 23, 2025	13.33	13.84	12.96	13.02	13.02	2.92%	761,122
Apr 22, 2025	12.29	12.83	12.08	12.65	12.65	5.15%	464,214
Apr 21, 2025	12.63	12.72	11.97	12.03	12.03	-5.50%	643,538
Apr 17, 2025	12.17	12.83	12.17	12.73	12.73	5.64%	783,954
Apr 16, 2025	12.19	12.45	11.77	12.05	12.05	-2.59%	708,928
Apr 15, 2025	12.13	12.41	12.01	12.37	12.37	1.64%	673,422
Apr 14, 2025	12.00	12.33	11.88	12.17	12.17	4.02%	864,141
Apr 11, 2025	11.58	11.71	11.17	11.70	11.70	1.04%	988,301
Apr 10, 2025	12.64	12.69	11.50	11.58	11.58	-10.99%	1,321,513
Apr 9, 2025	11.56	13.67	11.49	13.01	13.01	10.35%	2,188,077
Apr 8, 2025	13.37	13.37	11.69	11.79	11.79	-6.91%	1,613,793
Apr 7, 2025	12.42	13.63	12.06	12.67	12.67	-4.85%	1,514,361
Apr 4, 2025	12.95	13.50	11.85	13.31	13.31	-3.34%	2,083,067
Apr 3, 2025	14.30	14.55	13.65	13.77	13.77	-6.52%	1,181,543
Apr 2, 2025	14.43	14.87	14.18	14.73	14.73	0.07%	753,570
Apr 1, 2025	14.20	14.75	14.05	14.72	14.72	3.66%	792,426
Mar 31, 2025	14.64	14.65	13.95	14.20	14.20	-6.02%	1,012,035
Mar 28, 2025	15.57	15.81	14.85	15.11	15.11	-5.09%	900,190
Mar 27, 2025	15.20	16.25	15.16	15.92	15.92	3.78%	804,407
Mar 26, 2025	15.83	16.22	15.21	15.34	15.34	-3.58%	937,787
Mar 25, 2025	15.50	16.02	15.50	15.91	15.91	1.40%	587,604
Mar 24, 2025	15.25	15.92	15.22	15.69	15.69	4.18%	984,569
Mar 21, 2025	14.51	15.23	14.51	15.06	15.06	1.35%	1,420,980
Mar 20, 2025	14.60	15.15	14.60	14.86	14.86	0.20%	753,778
Mar 19, 2025	14.47	15.03	14.47	14.83	14.83	2.91%	882,704
Mar 18, 2025	14.69	14.84	14.40	14.41	14.41	-3.29%	702,539
Mar 17, 2025	14.89	15.14	14.73	14.90	14.90	-0.20%	827,337
Mar 14, 2025	14.64	15.12	14.61	14.93	14.93	4.04%	904,189
Mar 13, 2025	14.35	14.68	14.10	14.35	14.35	-0.55%	916,761
Mar 12, 2025	15.66	15.88	14.42	14.43	14.43	-5.75%	1,057,845
Mar 11, 2025	15.15	15.68	14.95	15.31	15.31	1.26%	953,746
Mar 10, 2025	15.23	15.65	14.45	15.12	15.12	-3.66%	2,079,825
Mar 7, 2025	15.50	16.20	15.35	15.70	15.70	0.42%	1,710,461
Mar 6, 2025	16.22	16.66	15.61	15.63	15.63	-5.10%	1,192,321
Mar 5, 2025	15.85	16.90	15.71	16.47	16.47	6.05%	1,461,500