Dark

GCT
GigaCloud Technology Inc Class A
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

14.49USD-2.095%(-0.31)628,408

14.50Bid 14.51Ask 0.01Spread

Pre-market

May 9, 2025 8:40:30 AM EDT

14.96USD+1.068%(+0.16)835

After-hours

May 9, 2025 4:25:30 PM EDT

14.59USD+0.690%(+0.10)18,806

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	14.600	14.6300	14.290000	14.490	-2.161%	628,408	0.000%
2025-05-08	14.260	14.9500	14.040100	14.810	+7.009%	621,473	-2.161%
2025-05-07	13.850	14.0400	13.570000	13.840	+0.545%	522,349	+4.697%
2025-05-06	13.010	13.8800	12.880000	13.765	+4.280%	426,298	+5.267%
2025-05-05	13.500	13.6500	13.180000	13.200	-3.226%	425,201	+9.773%
2025-05-02	13.020	13.8400	12.900000	13.640	+6.479%	859,655	+6.232%
2025-05-01	12.870	12.9700	12.550500	12.810	+2.153%	448,156	+13.115%
2025-04-30	12.530	12.5750	12.190000	12.540	-3.091%	541,994	+15.550%
2025-04-29	13.160	13.2300	12.865000	12.940	-1.672%	381,400	+11.978%
2025-04-28	13.340	13.5071	12.770000	13.160	-1.201%	512,657	+10.106%
2025-04-25	13.300	13.4000	13.040000	13.320	-0.745%	454,611	+8.784%
2025-04-24	13.050	13.6000	12.860000	13.420	+3.072%	778,357	+7.973%
2025-04-23	13.330	13.8400	12.960000	13.020	+2.925%	761,122	+11.290%
2025-04-22	12.290	12.8300	12.080000	12.650	+5.154%	464,214	+14.545%
2025-04-21	12.630	12.7200	11.970000	12.030	-5.499%	643,538	+20.449%
2025-04-17	12.170	12.8300	12.170000	12.730	+5.643%	783,954	+13.826%
2025-04-16	12.190	12.4500	11.770000	12.050	-2.587%	708,928	+20.249%
2025-04-15	12.130	12.4100	12.010000	12.370	+1.643%	673,422	+17.138%
2025-04-14	12.000	12.3300	11.880000	12.170	+4.017%	864,141	+19.063%
2025-04-11	11.580	11.7100	11.170000	11.700	+1.036%	988,301	+23.846%
2025-04-10	12.640	12.6900	11.500000	11.580	-10.992%	1,321,513	+25.130%
2025-04-09	11.560	13.6700	11.490000	13.010	+10.348%	2,188,077	+11.376%
2025-04-08	13.370	13.3700	11.690000	11.790	-6.909%	1,613,793	+22.901%
2025-04-07	12.420	13.6300	12.060000	12.665	-4.846%	1,514,361	+14.410%
2025-04-04	12.950	13.5000	11.850000	13.310	-3.341%	2,083,067	+8.866%
2025-04-03	14.300	14.5485	13.650000	13.770	-6.517%	1,181,543	+5.229%
2025-04-02	14.430	14.8700	14.180000	14.730	+0.068%	753,570	-1.629%
2025-04-01	14.200	14.7500	14.050000	14.720	+3.662%	792,426	-1.563%
2025-03-31	14.640	14.6500	13.950000	14.200	-6.023%	1,012,035	+2.042%
2025-03-28	15.570	15.8050	14.850000	15.110	-5.088%	900,190	-4.103%
2025-03-27	15.200	16.2500	15.155000	15.920	+3.781%	804,407	-8.982%
2025-03-26	15.830	16.2200	15.210000	15.340	-3.583%	937,162	-5.541%
2025-03-25	15.500	16.0200	15.500000	15.910	+1.402%	582,659	-8.925%
2025-03-24	15.250	15.9200	15.220000	15.690	+4.183%	975,996	-7.648%
2025-03-21	14.510	15.2250	14.510000	15.060	+1.346%	1,388,821	-3.785%
2025-03-20	14.600	15.1499	14.600000	14.860	+0.202%	753,443	-2.490%
2025-03-19	14.470	15.0300	14.470000	14.830	+2.915%	717,166	-2.293%
2025-03-18	14.690	14.8350	14.400000	14.410	-3.289%	680,868	+0.555%
2025-03-17	14.890	15.1400	14.728200	14.900	-0.201%	824,300	-2.752%
2025-03-14	14.640	15.1200	14.610100	14.930	+4.042%	887,785	-2.947%
2025-03-13	14.350	14.6800	14.100000	14.350	-0.554%	915,979	+0.976%
2025-03-12	15.660	15.8800	14.420000	14.430	-5.748%	1,052,244	+0.416%
2025-03-11	15.150	15.6800	14.950000	15.310	+1.257%	942,405	-5.356%
2025-03-10	15.230	15.6500	14.450000	15.120	-3.664%	2,073,576	-4.167%
2025-03-07	15.500	16.2000	15.350700	15.695	+0.416%	1,692,628	-7.678%
2025-03-06	16.220	16.6600	15.610000	15.630	-5.100%	1,108,083	-7.294%
2025-03-05	15.850	16.8999	15.710000	16.470	+6.053%	1,461,500	-12.022%
2025-03-04	13.970	16.4316	13.600000	15.530	-2.998%	3,940,942	-6.697%
2025-03-03	17.360	17.4550	15.770000	16.010	-5.434%	2,763,850	-9.494%
2025-02-28	17.180	17.3900	16.582000	16.930	-3.036%	1,403,531	-14.412%
2025-02-27	18.800	18.8300	17.445000	17.460	-6.781%	1,259,460	-17.010%
2025-02-26	18.420	18.9700	18.180000	18.730	+3.940%	813,291	-22.637%
2025-02-25	18.110	18.3042	17.700000	18.020	+0.056%	1,011,413	-19.589%
2025-02-24	18.700	18.7500	17.810000	18.010	-3.587%	874,885	-19.545%
2025-02-21	19.560	19.6700	18.680000	18.680	-3.313%	927,517	-22.430%
2025-02-20	20.000	20.2000	19.160300	19.320	-1.529%	847,112	-25.000%
2025-02-19	20.220	20.2200	19.534000	19.620	-3.159%	766,620	-26.147%
2025-02-18	20.800	21.1300	19.830000	20.260	-0.978%	1,076,918	-28.480%
2025-02-14	20.800	21.3500	20.190000	20.460	+1.438%	678,465	-29.179%
2025-02-13	19.940	20.7500	19.928600	20.170	+0.498%	565,135	-28.161%
2025-02-12	20.290	20.5499	19.700100	20.070	-1.882%	581,086	-27.803%
2025-02-11	20.160	21.3597	20.112300	20.455	+0.615%	948,748	-29.162%
2025-02-10	20.100	20.5300	19.850000	20.330	+2.729%	596,840	-28.726%
2025-02-07	20.010	20.6900	19.640000	19.790	-0.503%	614,206	-26.781%
2025-02-06	20.500	20.7000	19.830000	19.890	-1.241%	493,585	-27.149%
2025-02-05	20.460	20.5100	19.700000	20.140	-2.799%	759,166	-28.054%
2025-02-04	19.740	20.8000	19.415000	20.720	+4.965%	811,486	-30.068%
2025-02-03	19.860	20.0700	18.960000	19.740	-7.411%	1,654,204	-26.596%
2025-01-31	22.860	22.9294	21.180000	21.320	-6.121%	1,065,651	-32.036%
2025-01-30	21.500	23.1697	21.200000	22.710	+6.820%	1,562,874	-36.196%
2025-01-29	20.830	21.4800	20.667959	21.260	+2.557%	841,903	-31.844%
2025-01-28	19.950	20.7800	19.590000	20.730	+4.119%	621,482	-30.101%
2025-01-27	20.250	20.7500	19.670000	19.910	-5.595%	819,448	-27.223%
2025-01-24	21.290	21.7300	20.960000	21.090	+0.476%	719,411	-31.294%
2025-01-23	20.860	21.6700	20.800000	20.990	-0.944%	893,479	-30.967%
2025-01-22	20.750	21.2600	20.280000	21.190	+2.764%	1,080,521	-31.619%
2025-01-21	20.140	20.6400	19.571400	20.620	+3.984%	800,804	-29.728%
2025-01-17	20.000	20.3041	19.700000	19.830	+1.562%	1,033,703	-26.929%
2025-01-16	19.880	20.1512	19.500000	19.525	-1.339%	572,979	-25.787%
2025-01-15	19.930	20.4900	19.640000	19.790	+4.268%	1,016,603	-26.781%
2025-01-14	19.090	19.4300	18.650000	18.980	+1.988%	702,713	-23.656%
2025-01-13	18.600	18.8100	18.020000	18.610	-3.174%	789,362	-22.139%
2025-01-10	19.090	19.7800	18.430000	19.220	-1.839%	917,443	-24.610%
2025-01-08	19.670	19.9000	18.815500	19.580	-2.539%	1,140,402	-25.996%
2025-01-07	21.500	21.5792	19.835000	20.090	-6.121%	1,261,750	-27.875%
2025-01-06	20.400	21.9000	20.075646	21.400	+9.239%	1,900,379	-32.290%
2025-01-03	19.300	20.0000	19.200900	19.590	+2.781%	1,121,244	-26.034%
2025-01-02	18.440	19.4800	18.409400	19.060	+2.916%	1,001,610	-23.977%
2024-12-31	17.740	19.2717	17.695000	18.520	+7.863%	1,810,578	-21.760%
2024-12-30	17.200	17.4800	16.800000	17.170	-2.277%	1,253,050	-15.609%
2024-12-27	17.950	18.0544	17.430000	17.570	-2.821%	714,502	-17.530%
2024-12-26	18.000	18.5000	17.750000	18.080	+0.166%	1,007,831	-19.856%
2024-12-24	18.170	18.2900	17.860000	18.050	-0.715%	412,259	-19.723%
2024-12-23	18.270	19.3800	17.930000	18.180	+1.394%	1,245,084	-20.297%
2024-12-20	17.420	18.1100	17.400000	17.930	+1.185%	1,061,782	-19.186%
2024-12-19	18.900	19.2547	17.720000	17.720	-3.433%	1,147,790	-18.228%
2024-12-18	19.710	20.0700	18.110000	18.350	-6.805%	1,286,183	-21.035%
2024-12-17	19.800	20.2300	19.560000	19.690	-1.353%	928,864	-26.409%
2024-12-16	20.680	21.3600	19.910000	19.960	-3.528%	1,298,532	-27.405%
2024-12-13	20.500	20.7300	20.030000	20.690	-0.097%	1,048,034	-29.966%
2024-12-12	21.640	21.6400	20.700000	20.710	-3.088%	1,052,819	-30.034%
2024-12-11	22.310	22.3100	20.626400	21.370	-2.819%	1,804,673	-32.195%
2024-12-10	22.890	23.1900	21.730000	21.990	-5.052%	1,400,871	-34.106%
2024-12-09	23.134	24.5900	22.800000	23.160	+4.324%	1,997,408	-37.435%
2024-12-06	22.100	22.5000	21.510000	22.200	-8.491%	4,557,600	-34.730%
2024-12-05	25.500	25.6500	24.200000	24.260	-4.186%	901,080	-40.272%
2024-12-04	24.000	25.4400	24.000000	25.320	+6.297%	934,315	-42.773%
2024-12-03	23.710	24.3600	23.380000	23.820	+0.761%	1,186,948	-39.169%
2024-12-02	24.690	25.4900	23.550000	23.640	-4.291%	1,257,616	-38.706%
2024-11-29	24.810	25.1500	24.460000	24.700	-0.323%	472,291	-41.336%
2024-11-27	25.000	25.3499	24.020000	24.780	+0.202%	727,716	-41.525%
2024-11-26	25.250	25.4800	24.620000	24.730	-2.982%	761,735	-41.407%
2024-11-25	26.130	26.1300	25.114400	25.490	-0.039%	1,275,778	-43.154%
2024-11-22	23.850	26.1150	23.700000	25.500	+5.721%	1,588,422	-43.176%
2024-11-21	23.400	24.5900	22.860000	24.120	+3.697%	880,943	-39.925%
2024-11-20	24.020	25.3000	22.910000	23.260	-3.685%	1,274,493	-37.704%
2024-11-19	22.270	24.6100	21.600000	24.150	+7.286%	2,307,164	-40.000%
2024-11-18	21.030	22.5500	20.750000	22.510	+7.910%	1,653,538	-35.629%
2024-11-15	21.140	21.2600	20.160000	20.860	+0.288%	1,176,131	-30.537%
2024-11-14	21.920	21.9200	20.370000	20.800	-3.793%	1,778,609	-30.337%
2024-11-13	24.430	24.5500	21.380000	21.620	-7.725%	2,175,968	-32.979%
2024-11-12	25.900	26.1800	23.400000	23.430	-12.900%	2,353,225	-38.156%
2024-11-11	29.100	29.2000	25.685000	26.900	-3.688%	2,232,738	-46.134%
2024-11-08	25.500	28.1000	25.110000	27.930	+17.254%	3,792,710	-48.120%
2024-11-07	22.430	24.7900	22.280000	23.820	+9.467%	2,502,948	-39.169%
2024-11-06	22.290	22.3400	21.020000	21.760	-5.144%	2,146,759	-33.410%
2024-11-05	22.900	23.5218	22.760000	22.940	+1.102%	626,208	-36.835%
2024-11-04	22.450	23.3500	22.431000	22.690	-0.088%	410,877	-36.139%
2024-11-01	23.340	23.5700	22.700000	22.710	-0.264%	659,579	-36.196%
2024-10-31	24.250	24.3800	22.750000	22.770	-7.061%	854,819	-36.364%
2024-10-30	23.740	24.9000	23.712500	24.500	+0.989%	581,626	-40.857%
2024-10-29	24.380	24.5790	23.710000	24.260	-1.181%	656,259	-40.272%
2024-10-28	24.470	24.8200	23.920000	24.550	+1.572%	835,319	-40.978%
2024-10-25	25.560	26.1000	24.090000	24.170	-5.216%	1,105,217	-40.050%
2024-10-24	25.320	26.3600	25.133000	25.500	+2.781%	1,025,366	-43.176%
2024-10-23	26.400	27.0400	24.200000	24.810	-7.391%	1,410,668	-41.596%
2024-10-22	25.760	27.2423	25.760000	26.790	+3.157%	1,187,913	-45.913%
2024-10-21	26.400	26.9400	25.500000	25.970	-1.629%	1,134,642	-44.205%
2024-10-18	25.310	26.6299	25.040000	26.400	+7.975%	1,764,273	-45.114%
2024-10-17	24.000	24.9223	23.650000	24.450	-0.529%	722,920	-40.736%
2024-10-16	23.590	24.6800	23.445000	24.580	+5.088%	1,264,987	-41.050%
2024-10-15	24.030	24.4040	23.255000	23.390	-5.685%	1,224,068	-38.050%
2024-10-14	25.100	25.3900	24.000000	24.800	-1.743%	1,000,980	-41.573%
2024-10-11	23.380	25.4600	22.980000	25.240	+7.085%	1,218,221	-42.591%
2024-10-10	23.960	24.1500	23.270000	23.570	-1.401%	864,794	-38.524%
2024-10-09	24.270	24.6400	23.430000	23.905	-3.531%	1,533,185	-39.385%
2024-10-08	25.450	26.0900	24.770000	24.780	-9.496%	1,936,557	-41.525%
2024-10-07	28.880	29.0400	26.520000	27.380	-3.353%	2,149,784	-47.078%
2024-10-04	27.000	28.6550	26.300000	28.330	+8.089%	2,390,086	-48.853%
2024-10-03	25.740	26.5100	25.250000	26.210	-0.720%	1,136,396	-44.716%
2024-10-02	25.500	27.4900	25.500000	26.400	+4.720%	3,268,523	-45.114%
2024-10-01	22.890	25.2900	22.400000	25.210	+9.704%	2,537,417	-42.523%
2024-09-30	24.000	24.9900	22.710000	22.980	-3.283%	2,574,900	-36.945%
2024-09-27	22.900	25.1200	22.500000	23.760	+9.292%	4,112,588	-39.015%
2024-09-26	20.920	21.8000	20.260000	21.740	+10.749%	2,167,253	-33.349%
2024-09-25	18.850	20.0000	18.730000	19.630	+4.304%	1,927,506	-26.184%
2024-09-24	18.420	18.8650	17.810000	18.820	+4.964%	1,123,600	-23.007%
2024-09-23	18.370	18.5600	17.650000	17.930	-2.022%	841,024	-19.186%
2024-09-20	19.370	19.4464	18.020000	18.300	-5.816%	2,915,601	-20.820%
2024-09-19	18.040	19.8000	18.035000	19.430	+11.988%	2,177,229	-25.425%
2024-09-18	17.300	18.1100	16.900000	17.350	+0.347%	1,465,271	-16.484%
2024-09-17	16.320	17.4100	16.300000	17.290	+6.926%	1,254,606	-16.194%
2024-09-16	16.870	16.9150	15.610000	16.170	-5.328%	2,248,486	-10.390%
2024-09-13	17.260	17.8487	16.810000	17.080	-1.613%	1,725,710	-15.164%
2024-09-12	18.270	18.5900	17.090000	17.360	-6.111%	2,431,500	-16.532%
2024-09-11	18.360	18.6900	17.950900	18.490	+0.054%	969,778	-21.633%
2024-09-10	18.300	18.6000	17.790000	18.480	+1.316%	738,151	-21.591%
2024-09-09	17.290	19.0700	17.110000	18.240	+6.604%	1,672,804	-20.559%
2024-09-06	18.460	18.5600	17.075000	17.110	-7.313%	1,426,124	-15.313%
2024-09-05	19.310	19.6700	18.020000	18.460	-4.992%	1,146,206	-21.506%
2024-09-04	20.540	20.6250	19.340000	19.430	-7.696%	1,286,495	-25.425%
2024-09-03	20.150	21.4500	20.000000	21.050	+8.282%	1,991,788	-31.164%
2024-08-30	20.030	20.1500	18.770000	19.440	-3.284%	2,159,020	-25.463%
2024-08-29	19.650	20.4600	19.650000	20.100	+2.082%	860,203	-27.910%
2024-08-28	20.510	20.9177	19.600000	19.690	-5.382%	1,585,933	-26.409%
2024-08-27	21.810	21.9900	20.400000	20.810	-4.847%	1,217,529	-30.370%
2024-08-26	22.350	22.6800	21.840000	21.870	-2.972%	926,337	-33.745%
2024-08-23	21.520	23.0999	21.450000	22.540	+5.971%	1,639,936	-35.714%
2024-08-22	22.360	22.6000	21.220000	21.270	-4.490%	932,796	-31.876%
2024-08-21	22.300	22.4000	21.901000	22.270	+0.678%	922,762	-34.935%
2024-08-20	22.910	23.0500	21.728700	22.120	-4.614%	1,269,329	-34.494%
2024-08-19	22.460	23.4000	21.910000	23.190	+3.527%	1,351,736	-37.516%
2024-08-16	22.450	23.1400	22.330000	22.400	-0.223%	722,859	-35.313%
2024-08-15	22.720	22.9700	21.730000	22.450	+0.268%	1,234,487	-35.457%
2024-08-14	23.310	23.6000	22.160000	22.390	-3.366%	777,686	-35.284%
2024-08-13	22.800	23.4000	22.660000	23.170	+2.978%	826,771	-37.462%
2024-08-12	22.580	23.2700	22.000000	22.500	+0.312%	1,051,047	-35.600%
2024-08-09	23.510	23.5400	21.950000	22.430	-7.084%	1,952,642	-35.399%
2024-08-08	24.000	24.2100	22.810000	24.140	+4.457%	1,743,242	-39.975%
2024-08-07	24.250	24.6800	20.700000	23.110	-9.514%	2,949,312	-37.300%
2024-08-06	25.400	25.7600	24.210000	25.540	+3.275%	1,253,365	-43.265%
2024-08-05	22.180	24.8800	21.300000	24.730	-3.247%	1,808,024	-41.407%
2024-08-02	26.300	26.7200	25.403700	25.560	-6.851%	1,268,408	-43.310%
2024-08-01	29.430	29.7488	27.250000	27.440	-6.762%	1,044,835	-47.194%
2024-07-31	28.910	29.9400	28.900000	29.430	+3.517%	616,530	-50.765%
2024-07-30	28.650	29.2600	28.190000	28.430	-1.182%	594,941	-49.033%
2024-07-29	29.430	29.9100	28.600000	28.770	+1.160%	957,002	-49.635%
2024-07-26	27.220	28.4600	27.089800	28.440	+6.199%	828,413	-49.051%
2024-07-25	26.760	27.4599	26.010000	26.780	-0.741%	835,353	-45.892%
2024-07-24	28.560	28.6500	26.910000	26.980	-6.254%	1,087,537	-46.294%
2024-07-23	28.110	29.2800	28.100000	28.780	+1.338%	847,449	-49.653%
2024-07-22	29.020	29.0600	27.570000	28.400	-0.665%	1,193,492	-48.979%
2024-07-19	29.250	29.5200	28.330000	28.590	-2.190%	1,360,402	-49.318%
2024-07-18	30.300	31.3100	29.158300	29.230	-0.814%	1,775,464	-50.428%
2024-07-17	29.780	30.4000	28.750000	29.470	-3.693%	1,282,655	-50.831%
2024-07-16	30.000	30.6150	29.750000	30.600	+3.065%	1,152,869	-52.647%
2024-07-15	30.530	30.5900	29.610000	29.690	-2.271%	1,304,444	-51.196%
2024-07-12	30.510	31.0200	29.744900	30.380	-2.784%	1,738,317	-52.304%
2024-07-11	32.000	32.4300	31.050000	31.250	-1.668%	933,611	-53.632%
2024-07-10	31.380	32.1700	30.790000	31.780	+1.081%	881,740	-54.405%
2024-07-09	31.800	32.0799	31.020000	31.440	+0.287%	706,058	-53.912%
2024-07-08	32.860	34.2790	31.000000	31.350	-2.610%	2,117,011	-53.780%
2024-07-05	31.760	32.3600	31.750000	32.190	+0.941%	627,064	-54.986%
2024-07-03	31.950	32.4200	31.510000	31.890	+1.431%	802,926	-54.563%
2024-07-02	32.000	32.7200	30.850000	31.440	-1.750%	1,148,040	-53.912%
2024-07-01	30.680	32.0800	29.860600	32.000	+5.194%	1,475,250	-54.719%
2024-06-28	30.380	31.1900	29.430000	30.420	+0.996%	5,045,329	-52.367%
2024-06-27	29.480	30.3000	29.140000	30.120	+2.345%	1,008,065	-51.892%
2024-06-26	30.000	30.8500	29.410000	29.430	+0.136%	1,462,742	-50.765%
2024-06-25	29.600	30.3400	29.330000	29.390	-0.541%	881,764	-50.698%
2024-06-24	29.420	29.7000	28.750000	29.550	+0.750%	910,139	-50.964%
2024-06-21	29.270	29.3600	28.190000	29.330	-0.441%	1,139,803	-50.597%
2024-06-20	30.360	30.6500	28.800000	29.460	-2.450%	1,361,669	-50.815%
2024-06-18	30.100	30.3000	29.000000	30.200	+0.466%	1,527,541	-52.020%
2024-06-17	31.250	31.5115	29.700000	30.060	-3.561%	1,994,659	-51.796%
2024-06-14	31.300	31.6900	30.175000	31.170	-1.997%	1,384,472	-53.513%
2024-06-13	32.950	33.2900	31.560000	31.805	-1.654%	1,118,260	-54.441%
2024-06-12	33.270	33.7600	32.041400	32.340	-1.762%	1,468,384	-55.195%
2024-06-11	31.645	34.0700	31.400000	32.920	+3.133%	1,827,853	-55.984%
2024-06-10	30.550	32.1900	30.550000	31.920	+4.314%	1,488,852	-54.605%
2024-06-07	30.460	31.1700	30.250000	30.600	+1.661%	899,610	-52.647%
2024-06-06	31.950	31.9500	29.840000	30.100	-5.879%	1,834,571	-51.860%
2024-06-05	31.520	32.6408	31.390000	31.980	+2.042%	1,176,138	-54.690%
2024-06-04	32.190	32.3650	31.230000	31.340	-3.776%	1,412,866	-53.765%
2024-06-03	31.860	33.1500	31.850000	32.570	+4.592%	1,847,346	-55.511%
2024-05-31	31.000	31.4592	30.240000	31.140	+2.874%	1,535,192	-53.468%
2024-05-30	31.890	32.2500	30.231000	30.270	-4.691%	2,095,724	-52.131%
2024-05-29	30.100	31.9800	29.720000	31.760	+3.723%	2,415,735	-54.377%
2024-05-28	31.460	31.6700	30.110000	30.620	-5.929%	2,156,351	-52.678%
2024-05-24	32.530	33.8200	32.133300	32.550	+0.618%	1,904,188	-55.484%
2024-05-23	31.000	32.5000	30.210000	32.350	+8.448%	3,764,990	-55.209%
2024-05-22	26.320	29.9500	25.220100	29.830	-5.151%	10,105,333	-51.425%
2024-05-21	32.630	32.6500	31.120000	31.450	-3.675%	2,280,193	-53.927%
2024-05-20	36.050	36.1800	32.302300	32.650	-8.697%	4,175,716	-55.620%
2024-05-17	36.690	38.2200	35.400000	35.760	-1.243%	2,778,891	-59.480%
2024-05-16	34.760	37.3700	34.700000	36.210	+3.843%	2,416,761	-59.983%
2024-05-15	37.200	38.6781	34.560000	34.870	-5.706%	3,644,621	-58.446%
2024-05-14	36.200	37.3956	35.750000	36.980	+2.014%	1,785,697	-60.817%
2024-05-13	37.100	37.2900	35.200000	36.250	-2.945%	2,029,608	-60.028%
2024-05-10	39.720	39.9000	36.801800	37.350	-5.967%	2,551,072	-61.205%
2024-05-09	40.950	41.1000	34.500000	39.720	+1.482%	5,363,334	-63.520%
2024-05-08	39.000	39.6505	37.740000	39.140	-2.370%	2,083,875	-62.979%
2024-05-07	39.230	41.0500	36.900000	40.090	-2.481%	2,768,007	-63.856%
2024-05-06	38.000	41.3100	37.800000	41.110	+10.303%	3,606,391	-64.753%
2024-05-03	35.250	37.6400	34.680000	37.270	+7.406%	2,967,718	-61.122%
2024-05-02	32.800	34.9500	31.710000	34.700	+8.505%	2,326,393	-58.242%
2024-05-01	31.780	32.6800	30.760000	31.980	+0.598%	1,805,251	-54.690%
2024-04-30	33.600	33.6000	30.750000	31.790	-6.445%	2,985,051	-54.420%
2024-04-29	35.400	35.6800	33.194600	33.980	-3.876%	2,448,851	-57.357%
2024-04-26	36.260	37.4600	35.165000	35.350	-2.778%	1,787,942	-59.010%
2024-04-25	35.130	36.9800	33.780000	36.360	+1.253%	1,601,944	-60.149%
2024-04-24	37.100	37.6500	35.503900	35.910	-2.946%	2,271,955	-59.649%
2024-04-23	38.000	39.1899	35.010000	37.000	-0.243%	3,806,027	-60.838%
2024-04-22	34.900	37.1971	34.040000	37.090	+6.918%	2,673,155	-60.933%
2024-04-19	36.760	37.3798	33.850000	34.690	-5.759%	3,162,221	-58.230%
2024-04-18	34.720	38.5800	33.770000	36.810	+5.292%	3,816,259	-60.636%
2024-04-17	35.850	36.7500	33.508000	34.960	-0.370%	2,698,123	-58.553%
2024-04-16	32.310	35.6400	31.400000	35.090	+8.069%	3,153,680	-58.706%
2024-04-15	33.362	34.7300	31.100000	32.470	+2.268%	3,557,217	-55.374%
2024-04-12	33.160	33.2900	31.340000	31.750	-6.051%	1,809,411	-54.362%
2024-04-11	31.930	34.7800	31.680000	33.795	+8.946%	2,919,913	-57.124%
2024-04-10	30.790	32.3809	30.500000	31.020	-1.804%	1,466,358	-53.288%
2024-04-09	33.410	33.5000	31.040000	31.590	-5.673%	2,055,875	-54.131%
2024-04-08	35.100	35.5100	31.500000	33.490	-3.626%	2,506,799	-56.733%
2024-04-05	34.310	36.3600	34.040000	34.750	+3.484%	2,871,048	-58.302%
2024-04-04	36.480	38.2100	33.410000	33.580	-5.806%	4,404,131	-56.849%
2024-04-03	33.700	36.9500	33.650000	35.650	+7.218%	5,213,886	-59.355%
2024-04-02	30.700	33.6930	29.541000	33.250	+7.990%	3,362,136	-56.421%
2024-04-01	26.720	31.1300	26.660000	30.790	+15.232%	3,627,872	-52.939%
2024-03-28	28.000	28.8800	26.620000	26.720	+2.141%	2,637,002	-45.771%
2024-03-27	25.700	26.8400	25.120000	26.160	+2.188%	2,293,960	-44.610%
2024-03-26	27.590	27.7000	25.340000	25.600	-7.615%	3,239,191	-43.398%
2024-03-25	27.100	28.3400	26.750000	27.710	+2.973%	2,354,161	-47.708%
2024-03-22	30.230	30.3700	26.720000	26.910	-11.684%	3,260,996	-46.154%
2024-03-21	29.580	31.7300	28.510100	30.470	+5.506%	3,428,901	-52.445%
2024-03-20	30.330	31.5100	27.810000	28.880	-2.168%	4,541,074	-49.827%
2024-03-19	32.420	32.4200	28.380000	29.520	-13.709%	6,026,832	-50.915%
2024-03-18	40.050	40.9999	33.110000	34.210	-20.718%	8,432,414	-57.644%
2024-03-15	39.310	45.1800	34.410000	43.150	+23.321%	9,010,691	-66.419%
2024-03-14	38.250	39.1148	34.350000	34.990	-7.678%	2,676,622	-58.588%
2024-03-13	37.990	39.4000	36.350000	37.900	+2.877%	2,200,641	-61.768%
2024-03-12	32.450	37.0100	32.020000	36.840	+19.455%	2,355,341	-60.668%
2024-03-11	34.000	35.4100	30.540000	30.840	-10.297%	2,220,698	-53.016%
2024-03-08	34.130	36.6700	33.050000	34.380	+1.416%	1,937,505	-57.853%
2024-03-07	36.710	37.2500	33.543600	33.900	-7.478%	2,366,885	-57.257%
2024-03-06	39.710	39.7800	35.620400	36.640	-2.708%	1,866,275	-60.453%
2024-03-05	39.710	39.9200	32.958000	37.660	-6.920%	3,398,648	-61.524%
2024-03-04	42.080	43.5600	39.720000	40.460	+2.534%	2,712,984	-64.187%
2024-03-01	38.000	40.4951	37.270000	39.460	+5.367%	2,099,640	-63.279%
2024-02-29	34.660	38.0000	34.120000	37.450	+10.050%	2,561,333	-61.308%
2024-02-28	35.280	35.3300	32.750000	34.030	-2.716%	1,359,784	-57.420%
2024-02-27	33.990	36.1399	33.750000	34.980	+4.652%	1,906,509	-58.576%
2024-02-26	33.210	34.5500	31.120000	33.425	+3.451%	1,722,178	-56.649%
2024-02-23	34.110	35.7000	30.500000	32.310	-7.448%	2,691,817	-55.153%
2024-02-22	29.200	35.4700	28.160000	34.910	+27.269%	4,236,376	-58.493%
2024-02-21	27.240	28.3000	26.040000	27.430	+5.663%	2,372,519	-47.175%
2024-02-20	35.115	35.3039	20.200000	25.960	-24.754%	6,764,319	-44.183%
2024-02-16	32.030	36.1900	32.000000	34.500	+6.219%	2,761,760	-58.000%
2024-02-15	32.720	32.9700	30.512200	32.480	-0.794%	1,853,805	-55.388%
2024-02-14	33.000	33.3300	31.260000	32.740	+3.805%	1,849,522	-55.742%
2024-02-13	30.650	33.0700	28.560000	31.540	0.000%	2,756,094	-54.058%
2024-02-12	30.000	32.7400	29.860000	31.540	+7.719%	2,597,508	-54.058%
2024-02-09	29.950	30.4500	28.440000	29.280	-1.414%	1,723,947	-50.512%
2024-02-08	28.500	29.9300	27.500000	29.700	+3.089%	1,822,785	-51.212%
2024-02-07	28.400	29.1573	27.400000	28.810	+2.308%	1,545,641	-49.705%
2024-02-06	29.000	29.9200	26.630000	28.160	+1.004%	3,000,261	-48.544%
2024-02-05	25.290	28.3699	24.900000	27.880	+11.542%	4,291,216	-48.027%
2024-02-02	24.880	25.4487	24.250000	24.995	+1.276%	1,580,727	-42.028%
2024-02-01	22.350	24.8600	22.350000	24.680	+11.071%	2,270,859	-41.288%
2024-01-31	22.590	24.2000	21.735400	22.220	-3.349%	1,909,160	-34.788%
2024-01-30	22.190	23.2800	21.250000	22.990	+1.501%	1,822,536	-36.973%
2024-01-29	24.940	25.6200	21.850000	22.650	-11.593%	3,771,151	-36.026%
2024-01-26	23.570	26.2800	23.500100	25.620	+10.004%	3,517,570	-43.443%
2024-01-25	21.910	23.5300	21.550000	23.290	+7.080%	2,243,831	-37.784%
2024-01-24	22.750	23.8670	21.560000	21.750	-1.271%	3,020,567	-33.379%
2024-01-23	21.240	22.7401	20.900000	22.030	+6.066%	2,662,503	-34.226%
2024-01-22	19.930	20.8499	18.120000	20.770	+4.372%	2,551,156	-30.236%
2024-01-19	22.000	22.1600	19.570000	19.900	-10.199%	3,730,554	-27.186%
2024-01-18	22.850	24.0900	21.610000	22.160	0.000%	3,790,863	-34.612%
2024-01-17	20.800	22.2868	20.050000	22.160	+4.974%	2,736,605	-34.612%
2024-01-16	20.700	21.2500	18.752300	21.110	+4.973%	2,768,964	-31.360%
2024-01-12	20.810	20.9700	19.310000	20.110	-1.614%	2,031,698	-27.946%
2024-01-11	22.150	23.2100	18.020000	20.440	-5.763%	5,346,360	-29.110%
2024-01-10	24.130	26.4500	21.000000	21.690	-7.584%	7,998,677	-33.195%
2024-01-09	22.000	24.0100	21.170000	23.470	+6.682%	3,879,730	-38.262%
2024-01-08	20.250	23.3500	20.180000	22.000	+9.181%	4,334,605	-34.136%
2024-01-05	20.100	21.2900	19.130000	20.150	-1.563%	2,616,464	-28.089%
2024-01-04	19.540	21.2500	18.942400	20.470	+10.172%	3,384,786	-29.213%
2024-01-03	19.970	20.4100	17.410100	18.580	-7.378%	3,194,538	-22.013%
2024-01-02	18.610	20.9300	18.220000	20.060	+9.647%	3,948,778	-27.767%
2023-12-29	18.490	19.0400	17.760000	18.295	+1.639%	2,014,317	-20.798%
2023-12-28	18.770	19.5000	17.360000	18.000	-1.207%	2,098,575	-19.500%
2023-12-27	17.000	18.4000	16.230000	18.220	+10.693%	2,449,840	-20.472%
2023-12-26	15.400	17.1700	15.180000	16.460	+10.767%	2,278,136	-11.968%
2023-12-22	14.940	15.9698	14.570000	14.860	-0.268%	1,016,670	-2.490%
2023-12-21	15.500	15.7000	14.900000	14.900	-0.067%	890,010	-2.752%
2023-12-20	16.020	16.3000	14.700000	14.910	-9.746%	2,627,820	-2.817%
2023-12-19	16.240	16.8800	15.140000	16.520	+6.170%	2,682,736	-12.288%
2023-12-18	13.390	15.5800	13.290000	15.560	+18.960%	2,053,407	-6.877%
2023-12-15	13.000	13.2500	12.750000	13.080	-0.457%	930,818	+10.780%
2023-12-14	13.400	13.7200	12.660000	13.140	-2.811%	1,641,817	+10.274%
2023-12-13	13.520	13.8800	12.671000	13.520	-4.789%	2,013,200	+7.175%
2023-12-12	15.010	15.1100	13.600000	14.200	-2.539%	1,581,954	+2.042%
2023-12-11	13.940	15.0100	13.350000	14.570	+9.302%	1,865,329	-0.549%
2023-12-08	13.720	14.1100	12.900000	13.330	-0.448%	1,278,952	+8.702%
2023-12-07	13.860	13.8600	12.830000	13.390	-1.833%	1,018,108	+8.215%
2023-12-06	13.580	14.0300	13.200000	13.640	+1.413%	1,371,558	+6.232%
2023-12-05	12.480	13.4500	12.100000	13.450	+9.528%	1,426,075	+7.732%
2023-12-04	12.350	13.1000	11.600000	12.280	+4.068%	1,771,070	+17.997%
2023-12-01	10.960	12.2700	9.900000	11.800	+21.399%	2,494,806	+22.797%
2023-11-30	9.630	9.9400	8.700000	9.720	-0.308%	480,261	+49.074%
2023-11-29	9.900	10.2400	9.600000	9.750	-1.714%	398,365	+48.615%
2023-11-28	9.800	10.1000	9.740100	9.920	+1.018%	268,551	+46.069%
2023-11-27	10.070	10.1200	9.680000	9.820	-2.483%	279,602	+47.556%
2023-11-24	9.510	10.1200	9.150000	10.070	+6.224%	258,082	+43.893%
2023-11-22	9.590	9.8100	9.360000	9.480	-2.669%	233,656	+52.848%
2023-11-21	9.860	9.8600	9.080000	9.740	+1.247%	363,731	+48.768%
2023-11-20	9.410	9.9000	9.140000	9.620	+2.232%	308,452	+50.624%
2023-11-17	9.270	9.6700	9.100200	9.410	+0.642%	178,883	+53.985%
2023-11-16	9.800	9.8000	9.160000	9.350	-3.708%	420,154	+54.973%

.dark-mode .s2nTDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2nTDg{ color: #333333; background-color: white; border: 2px solid #333333; }GCTGigaCloud Technology Inc Class Astock NASDAQ

GCT
GigaCloud Technology Inc Class A
stock NASDAQ