Dark

GCT
GigaCloud Technology Inc Class A
stock NASDAQ

At Close

Jul 28, 2026 3:59:56 PM EDT

40.26USD+2.639%(+1.03)797,440

33.94Bid 45.76Ask 11.82Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 28, 2026 4:08:30 PM EDT

40.00USD-0.633%(-0.26)100

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	38.4400	40.2800	38.430000	40.2600	+2.783%	797,440	0.000%
2026-07-27	37.1500	39.6500	36.270000	39.1700	+8.534%	651,451	+2.783%
2026-07-24	35.9000	37.0500	35.610000	36.0900	+0.866%	410,820	+11.554%
2026-07-23	36.2000	36.6850	35.400000	35.7800	-3.558%	791,508	+12.521%
2026-07-22	38.3600	38.6900	36.400000	37.1000	-3.611%	721,772	+8.518%
2026-07-21	38.6800	38.8000	38.230000	38.4900	+0.313%	479,577	+4.599%
2026-07-20	38.3650	39.3200	37.810000	38.3700	+0.947%	503,671	+4.926%
2026-07-17	37.6300	38.9400	37.200000	38.0100	-1.041%	569,266	+5.919%
2026-07-16	37.3400	38.5550	37.090000	38.4100	+2.591%	703,253	+4.816%
2026-07-15	35.4700	37.8100	35.470000	37.4400	+5.763%	722,526	+7.532%
2026-07-14	35.4000	35.8216	34.940000	35.4000	0.000%	584,879	+13.729%
2026-07-13	34.1100	35.6400	33.820000	35.4000	+2.877%	747,330	+13.729%
2026-07-10	34.6200	35.0000	34.250000	34.4100	-1.206%	480,875	+17.001%
2026-07-09	33.7500	34.9900	33.750000	34.8300	+3.231%	526,155	+15.590%
2026-07-08	33.4400	33.7999	32.705000	33.7400	+0.148%	536,329	+19.324%
2026-07-07	34.0800	34.4000	33.310000	33.6900	-1.144%	525,474	+19.501%
2026-07-06	33.5700	34.7400	33.090000	34.0800	+2.620%	704,768	+18.134%
2026-07-02	33.6000	33.9800	32.730000	33.2100	+0.272%	669,419	+21.229%
2026-07-01	31.6000	33.5700	31.500000	33.1200	+4.810%	586,006	+21.558%
2026-06-30	32.3500	32.9399	31.150000	31.6000	-2.499%	672,604	+27.405%
2026-06-29	32.4600	32.6600	31.320100	32.4100	+1.186%	458,856	+24.221%
2026-06-26	31.5700	32.5050	31.250000	32.0300	+0.945%	1,489,786	+25.695%
2026-06-25	33.1300	33.4750	31.520000	31.7300	-4.915%	662,797	+26.883%
2026-06-24	33.0600	34.2500	32.900000	33.3700	+0.180%	633,585	+20.647%
2026-06-23	32.3900	34.0200	32.300000	33.3100	-0.030%	477,830	+20.865%
2026-06-22	33.1100	33.6900	32.840000	33.3200	-1.942%	606,593	+20.828%
2026-06-18	33.4200	34.2150	33.090000	33.9800	+3.001%	920,224	+18.481%
2026-06-17	33.7100	34.0531	32.430000	32.9900	-2.078%	781,604	+22.037%
2026-06-16	34.5600	34.8850	33.580000	33.6900	-2.348%	601,458	+19.501%
2026-06-15	35.1100	36.3100	34.210000	34.5000	+1.173%	998,461	+16.696%
2026-06-12	33.9600	34.5800	33.205000	34.1000	+1.943%	566,638	+18.065%
2026-06-11	31.8200	33.4700	31.460000	33.4500	+5.487%	606,457	+20.359%
2026-06-10	32.2900	33.3150	31.690000	31.7100	-3.087%	627,578	+26.963%
2026-06-09	32.0000	33.4800	31.200000	32.7200	+3.185%	986,974	+23.044%
2026-06-08	31.7200	31.9600	31.080000	31.7100	+0.571%	746,572	+26.963%
2026-06-05	33.0000	33.0400	31.470000	31.5300	-5.344%	863,091	+27.688%
2026-06-04	32.6200	33.5850	32.590000	33.3100	+2.777%	653,916	+20.865%
2026-06-03	34.2500	34.2600	32.240000	32.4100	-6.031%	756,345	+24.221%
2026-06-02	35.3400	35.3700	34.320100	34.4900	-2.516%	831,980	+16.729%
2026-06-01	35.7100	36.6186	34.319200	35.3800	-1.831%	931,591	+13.793%
2026-05-29	37.0800	37.5500	35.501400	36.0400	-4.807%	912,648	+11.709%
2026-05-28	38.1700	38.3512	36.800000	37.8600	-1.303%	527,548	+6.339%
2026-05-27	38.5600	39.0000	38.000000	38.3600	-0.104%	432,483	+4.953%
2026-05-26	39.4800	40.4180	37.830000	38.4000	+0.550%	690,400	+4.844%
2026-05-22	38.5500	39.1000	38.000000	38.1900	-0.934%	462,376	+5.420%
2026-05-21	37.1400	38.7600	37.100000	38.5500	+3.240%	509,151	+4.436%
2026-05-20	36.0200	37.7200	35.360000	37.3400	+4.214%	1,096,052	+7.820%
2026-05-19	37.0800	37.3596	35.510000	35.8300	-3.941%	693,118	+12.364%
2026-05-18	36.2500	37.8900	35.620000	37.3000	+3.439%	1,061,150	+7.936%
2026-05-15	36.0101	36.6000	35.330000	36.0600	-2.698%	514,565	+11.647%
2026-05-14	38.1400	38.9800	36.700100	37.0600	-2.730%	791,713	+8.635%
2026-05-13	38.1100	38.7200	36.910000	38.1000	-0.392%	953,260	+5.669%
2026-05-12	39.3900	39.9600	37.840000	38.2500	-2.919%	927,115	+5.255%
2026-05-11	39.6900	41.0300	39.130000	39.4000	-1.941%	886,614	+2.183%
2026-05-08	43.0000	43.1000	39.680000	40.1800	-6.209%	1,565,586	+0.199%
2026-05-07	48.9800	49.4580	41.290000	42.8400	-4.779%	1,594,860	-6.022%
2026-05-06	43.7000	45.2700	43.250000	44.9900	+6.763%	1,036,247	-10.513%
2026-05-05	44.3800	44.9301	41.650000	42.1400	-3.702%	1,102,748	-4.461%
2026-05-04	45.3900	46.1422	43.450000	43.7600	-2.971%	867,239	-7.998%
2026-05-01	44.1800	45.5140	43.360000	45.1000	+1.371%	509,694	-10.732%
2026-04-30	44.3900	44.7900	43.364000	44.4900	+2.535%	532,459	-9.508%
2026-04-29	42.1900	43.6550	41.670000	43.3900	+0.954%	479,936	-7.214%
2026-04-28	44.8550	45.5000	42.650000	42.9800	-5.414%	681,644	-6.329%
2026-04-27	47.0000	47.0200	44.000000	45.4400	-2.781%	907,365	-11.400%
2026-04-24	48.0200	49.4200	46.720000	46.7400	-1.600%	624,607	-13.864%
2026-04-23	47.4300	48.5100	46.400000	47.5000	-0.565%	382,378	-15.242%
2026-04-22	48.0000	48.6393	47.130000	47.7700	+0.738%	393,186	-15.721%
2026-04-21	50.6500	51.5399	47.263900	47.4200	-5.330%	704,670	-15.099%
2026-04-20	49.7600	50.6000	47.400100	50.0900	-3.301%	881,859	-19.625%
2026-04-17	49.5550	51.8600	49.030000	51.8000	+7.424%	873,594	-22.278%
2026-04-16	47.5500	49.2200	47.060000	48.2200	+3.543%	1,032,644	-16.508%
2026-04-15	45.2000	47.8600	45.200000	46.5700	+3.581%	733,079	-13.549%
2026-04-14	44.2200	45.7000	43.580000	44.9600	+3.356%	523,044	-10.454%
2026-04-13	44.0000	44.4200	43.030000	43.5000	-2.346%	555,138	-7.448%
2026-04-10	46.4500	47.4980	44.220000	44.5450	-4.204%	677,682	-9.619%
2026-04-09	45.4100	47.0800	44.280000	46.5000	+2.086%	660,827	-13.419%
2026-04-08	44.3000	46.9750	43.730100	45.5500	+11.098%	1,152,688	-11.614%
2026-04-07	44.7000	45.5100	40.270000	41.0000	-9.969%	1,202,737	-1.805%
2026-04-06	45.2000	46.1300	44.700000	45.5400	+1.697%	487,231	-11.594%
2026-04-02	44.3800	46.4500	43.800000	44.7800	-2.472%	573,867	-10.094%
2026-04-01	46.4500	47.7499	45.500000	45.9150	+1.179%	662,862	-12.316%
2026-03-31	42.3050	45.5500	42.270000	45.3800	+9.218%	761,097	-11.283%
2026-03-30	42.2400	42.9900	40.930000	41.5500	-0.096%	465,996	-3.105%
2026-03-27	43.0600	43.4751	41.430000	41.5900	-4.435%	448,881	-3.198%
2026-03-26	44.2300	44.5499	43.000000	43.5200	-2.618%	295,667	-7.491%
2026-03-25	42.7200	44.8900	42.640000	44.6900	+6.354%	632,264	-9.913%
2026-03-24	42.6900	43.7700	41.805000	42.0200	-2.911%	430,214	-4.188%
2026-03-23	41.1900	43.4900	40.920000	43.2800	+7.368%	721,545	-6.978%
2026-03-20	42.6300	42.7100	39.440000	40.3100	-5.686%	1,043,467	-0.124%
2026-03-19	41.9900	42.8000	40.240000	42.7400	+0.305%	838,938	-5.803%
2026-03-18	43.3500	44.1800	42.580000	42.6100	-0.999%	555,788	-5.515%
2026-03-17	43.2600	45.4478	42.570000	43.0400	+1.677%	760,626	-6.459%
2026-03-16	41.9800	43.1700	41.700000	42.3300	+3.370%	574,883	-4.890%
2026-03-13	41.9400	42.8099	40.690000	40.9500	-1.182%	437,609	-1.685%
2026-03-12	43.0400	43.6800	41.380000	41.4400	-5.431%	608,680	-2.847%
2026-03-11	43.1200	44.4900	42.500000	43.8200	+2.647%	604,120	-8.124%
2026-03-10	44.6200	45.1000	42.380000	42.6900	-3.175%	669,651	-5.692%
2026-03-09	42.0550	44.3700	40.273400	44.0900	+3.110%	734,696	-8.687%
2026-03-06	42.3600	42.9100	41.740000	42.7600	-2.061%	479,973	-5.847%
2026-03-05	43.9600	44.3400	42.480000	43.6600	-1.667%	810,114	-7.787%
2026-03-04	42.5980	45.0700	42.598000	44.4000	+4.225%	604,022	-9.324%
2026-03-03	40.8600	42.6500	39.510000	42.6000	-0.953%	669,964	-5.493%
2026-03-02	42.5100	43.6000	40.560000	43.0100	-3.000%	995,238	-6.394%
2026-02-27	46.8800	48.0000	41.870000	44.3400	-5.619%	1,995,721	-9.202%
2026-02-26	42.5850	47.2400	41.090000	46.9800	+33.050%	2,673,138	-14.304%
2026-02-25	34.4900	35.3600	33.610000	35.3100	+2.378%	506,336	+14.019%
2026-02-24	33.8200	34.5300	33.640000	34.4900	+1.981%	451,866	+16.729%
2026-02-23	35.0000	35.2200	33.602500	33.8200	-3.454%	497,927	+19.042%
2026-02-20	35.0800	35.7705	34.780100	35.0300	-1.045%	425,735	+14.930%
2026-02-19	35.3200	35.8750	34.910000	35.4000	+0.511%	279,067	+13.729%
2026-02-18	34.6500	36.1800	34.620000	35.2200	+1.733%	279,772	+14.310%
2026-02-17	35.2400	35.2899	34.290000	34.6200	-1.731%	288,833	+16.291%
2026-02-13	34.0600	35.3704	33.471600	35.2300	+3.283%	476,529	+14.278%
2026-02-12	36.6700	36.7500	33.940000	34.1100	-6.522%	677,859	+18.030%
2026-02-11	39.1300	39.3500	36.490000	36.4900	-5.319%	460,211	+10.332%
2026-02-10	39.5800	39.6500	38.380000	38.5400	-2.133%	309,607	+4.463%
2026-02-09	40.0800	40.4400	39.200000	39.3800	-2.161%	330,481	+2.235%
2026-02-06	38.7800	40.6500	38.760000	40.2500	+4.356%	353,520	+0.025%
2026-02-05	38.2300	39.4700	37.360000	38.5700	-0.899%	536,014	+4.382%
2026-02-04	42.1400	42.9100	38.210000	38.9200	-7.422%	789,999	+3.443%
2026-02-03	41.6300	42.1100	40.200000	42.0400	+4.059%	676,581	-4.234%
2026-02-02	39.2100	40.9800	39.168000	40.4000	+1.177%	366,969	-0.347%
2026-01-30	40.0600	40.6600	39.620000	39.9300	-1.868%	466,635	+0.826%
2026-01-29	40.9800	41.7650	39.600000	40.6900	-0.098%	424,340	-1.057%
2026-01-28	38.2900	41.4123	37.676000	40.7300	+6.484%	749,711	-1.154%
2026-01-27	42.0800	42.5500	37.860100	38.2500	-9.015%	917,159	+5.255%
2026-01-26	42.0000	43.1100	41.610000	42.0400	-0.095%	439,669	-4.234%
2026-01-23	40.7750	43.0000	40.370000	42.0800	+3.876%	574,054	-4.325%
2026-01-22	40.1400	41.4600	40.000000	40.5100	+2.195%	606,970	-0.617%
2026-01-21	40.1800	40.9200	38.610100	39.6400	-0.352%	573,503	+1.564%
2026-01-20	39.0000	40.4100	38.950000	39.7800	-1.559%	566,696	+1.207%
2026-01-16	41.6900	42.2000	40.360000	40.4100	-2.814%	383,357	-0.371%
2026-01-15	41.0100	41.8850	40.520000	41.5800	+1.390%	412,324	-3.175%
2026-01-14	41.5000	41.6050	39.880000	41.0100	-1.749%	488,106	-1.829%
2026-01-13	44.2600	44.3900	40.310000	41.7400	-6.012%	647,555	-3.546%
2026-01-12	41.7200	44.7100	41.513000	44.4100	+6.244%	594,972	-9.345%
2026-01-09	41.4700	42.6100	41.190000	41.8000	+0.216%	448,007	-3.684%
2026-01-08	42.0800	42.4200	40.980000	41.7100	-1.441%	656,337	-3.476%
2026-01-07	40.6600	43.1300	40.560000	42.3200	+3.346%	572,240	-4.868%
2026-01-06	39.2400	41.9599	39.240000	40.9500	+4.731%	562,332	-1.685%
2026-01-05	38.6100	39.2485	37.200100	39.1000	+0.877%	690,853	+2.967%
2026-01-02	39.3000	40.6400	38.490000	38.7600	-1.324%	542,160	+3.870%
2025-12-31	39.5200	39.6492	39.050900	39.2800	-0.607%	416,499	+2.495%
2025-12-30	39.8700	40.1347	39.080000	39.5200	-0.679%	329,384	+1.872%
2025-12-29	39.9300	40.4100	39.500000	39.7900	-0.995%	261,570	+1.181%
2025-12-26	40.6600	41.0600	39.900000	40.1900	-0.814%	244,522	+0.174%
2025-12-24	40.5600	41.5000	40.200000	40.5200	+0.671%	243,477	-0.642%
2025-12-23	40.4000	40.7900	39.000000	40.2500	-0.544%	373,766	+0.025%
2025-12-22	40.2700	40.9300	38.890000	40.4700	+0.248%	440,010	-0.519%
2025-12-19	40.1300	41.1200	40.070000	40.3700	+0.548%	659,459	-0.272%
2025-12-18	40.8800	43.8500	40.050000	40.1500	+0.501%	859,815	+0.274%
2025-12-17	39.9300	40.9021	39.320000	39.9500	-0.100%	569,328	+0.776%
2025-12-16	38.2800	40.2000	38.170000	39.9900	+3.467%	421,988	+0.675%
2025-12-15	40.7000	40.9500	37.880000	38.6500	-4.249%	805,408	+4.166%
2025-12-12	38.8300	40.8300	38.251700	40.3650	+5.695%	540,906	-0.260%
2025-12-11	37.8600	38.8219	37.490100	38.1900	-0.417%	474,648	+5.420%
2025-12-10	40.1100	40.2462	38.100000	38.3500	-4.388%	494,824	+4.980%
2025-12-09	39.3400	40.7500	39.290000	40.1100	+1.750%	458,799	+0.374%
2025-12-08	40.2000	40.4999	38.270000	39.4200	-1.598%	540,185	+2.131%
2025-12-05	40.0800	40.5950	39.360000	40.0600	+0.150%	424,832	+0.499%
2025-12-04	39.3900	40.4000	39.000000	40.0000	+1.471%	617,919	+0.650%
2025-12-03	38.9100	39.6000	38.490000	39.4200	+1.493%	431,734	+2.131%
2025-12-02	38.2500	39.1500	37.974900	38.8400	+1.942%	573,677	+3.656%
2025-12-01	36.8300	38.3799	36.750000	38.1000	+2.695%	517,563	+5.669%
2025-11-28	37.7900	37.9800	36.990000	37.1000	-0.589%	331,801	+8.518%
2025-11-26	36.8500	37.5200	36.600000	37.3200	+1.468%	500,791	+7.878%
2025-11-25	34.7600	36.8000	34.052300	36.7800	+5.659%	752,532	+9.462%
2025-11-24	35.2000	35.7150	33.950700	34.8100	-0.201%	843,806	+15.656%
2025-11-21	31.5900	35.8100	31.470000	34.8800	+10.258%	1,373,857	+15.424%
2025-11-20	32.3200	33.4800	31.530000	31.6350	-1.079%	733,496	+27.264%
2025-11-19	31.4400	32.4500	31.116100	31.9800	+1.718%	582,472	+25.891%
2025-11-18	28.8000	31.5400	28.800000	31.4400	+5.151%	727,316	+28.053%
2025-11-17	30.0100	30.6950	29.460100	29.9000	-1.709%	673,273	+34.649%
2025-11-14	30.5700	30.9500	29.660000	30.4200	-2.843%	536,261	+32.347%
2025-11-13	31.9800	33.4500	30.920000	31.3100	-2.522%	848,401	+28.585%
2025-11-12	32.3000	32.9900	31.010000	32.1200	+0.611%	772,647	+25.342%
2025-11-11	34.0000	34.0010	31.040000	31.9250	-5.463%	994,572	+26.108%
2025-11-10	33.2500	34.4600	32.320000	33.7700	+1.993%	1,390,143	+19.218%
2025-11-07	27.7900	33.2800	27.564000	33.1100	+30.047%	3,406,338	+21.595%
2025-11-06	27.3100	27.3100	25.390000	25.4600	-7.012%	1,080,458	+58.130%
2025-11-05	27.0000	27.6350	26.520000	27.3800	+3.010%	368,819	+47.042%
2025-11-04	27.0400	27.7000	26.530000	26.5800	-5.207%	561,994	+51.467%
2025-11-03	28.3200	28.3700	27.753600	28.0400	+0.214%	442,167	+43.581%
2025-10-31	27.4800	28.3800	27.410000	27.9800	+2.229%	488,172	+43.888%
2025-10-30	28.7000	28.9850	27.310000	27.3700	-6.106%	657,481	+47.095%
2025-10-29	29.1100	30.0900	28.800000	29.1500	+0.448%	855,550	+38.113%
2025-10-28	28.5600	29.1100	27.540000	29.0200	+1.611%	640,569	+38.732%
2025-10-27	29.3900	29.4600	28.394200	28.5600	+0.776%	541,581	+40.966%
2025-10-24	28.4000	29.8350	28.260000	28.3400	+1.979%	717,861	+42.061%
2025-10-23	27.2400	28.0300	27.240000	27.7900	+2.888%	484,285	+44.872%
2025-10-22	27.1400	27.3500	26.430000	27.0100	-1.351%	432,633	+49.056%
2025-10-21	27.1400	28.1500	26.840000	27.3800	+0.884%	478,807	+47.042%
2025-10-20	27.3100	27.7500	27.040000	27.1400	+1.839%	409,505	+48.342%
2025-10-17	26.6900	27.4718	26.510000	26.6500	-1.479%	472,388	+51.069%
2025-10-16	28.2200	28.4442	26.900000	27.0500	-3.427%	393,705	+48.835%
2025-10-15	27.9300	28.8800	27.570000	28.0100	+2.413%	749,062	+43.734%
2025-10-14	26.3000	27.6790	25.760000	27.3500	+2.434%	659,910	+47.203%
2025-10-13	26.9800	27.8000	26.660000	26.7000	+1.947%	572,306	+50.787%
2025-10-10	28.3500	28.7899	26.150000	26.1900	-7.944%	771,730	+53.723%
2025-10-09	29.5200	29.5200	28.171900	28.4500	-3.297%	465,291	+41.511%
2025-10-08	28.4400	29.5000	27.600000	29.4200	+3.884%	642,316	+36.846%
2025-10-07	29.0100	29.2100	27.720000	28.3200	-1.358%	754,703	+42.161%
2025-10-06	28.1500	29.2300	27.880000	28.7100	+2.609%	836,118	+40.230%
2025-10-03	27.2500	28.0600	27.160000	27.9800	+2.905%	706,819	+43.888%
2025-10-02	27.1200	27.6000	26.175000	27.1900	+0.258%	909,706	+48.069%
2025-10-01	28.0600	28.3900	27.105000	27.1200	-4.507%	953,401	+48.451%
2025-09-30	29.1300	29.7099	28.130000	28.4000	-3.533%	707,952	+41.761%
2025-09-29	29.9100	30.1000	29.135500	29.4400	-0.742%	776,972	+36.753%
2025-09-26	28.5200	29.7000	28.500000	29.6600	+2.772%	760,715	+35.738%
2025-09-25	29.1800	29.2200	28.030000	28.8600	-3.089%	1,093,556	+39.501%
2025-09-24	30.4900	31.7499	29.630000	29.7800	-1.910%	1,274,025	+35.191%
2025-09-23	30.1100	30.9300	29.930000	30.3600	+0.830%	856,692	+32.609%
2025-09-22	29.6400	31.1000	29.350000	30.1100	+1.861%	1,216,325	+33.710%
2025-09-19	29.4800	29.9600	29.010000	29.5600	+1.511%	1,356,140	+36.198%
2025-09-18	29.8600	30.1600	28.590000	29.1200	-1.986%	1,540,879	+38.255%
2025-09-17	30.9100	31.3900	29.580000	29.7100	-3.098%	1,270,034	+35.510%
2025-09-16	31.2000	31.4200	30.615315	30.6600	-1.825%	1,184,187	+31.311%
2025-09-15	29.8500	31.4500	28.900900	31.2300	+4.658%	1,576,956	+28.915%
2025-09-12	29.1500	30.1800	28.900000	29.8400	+2.649%	1,192,124	+34.920%
2025-09-11	28.3600	29.5693	27.930000	29.0700	+3.012%	1,084,722	+38.493%
2025-09-10	30.0500	30.1198	27.780000	28.2200	-5.492%	1,507,365	+42.665%
2025-09-09	27.7700	29.8700	27.511200	29.8600	+8.326%	1,952,064	+34.829%
2025-09-08	27.4400	28.7700	27.310000	27.5650	+1.866%	1,217,084	+46.055%
2025-09-05	26.5900	27.1287	26.220000	27.0600	+3.520%	1,447,491	+48.780%
2025-09-04	25.6300	26.1700	25.203000	26.1400	+2.269%	891,277	+54.017%
2025-09-03	25.6000	25.8900	25.150000	25.5600	+0.472%	756,236	+57.512%
2025-09-02	26.1000	26.3200	25.362800	25.4400	-3.891%	583,757	+58.255%
2025-08-29	26.1200	26.5330	25.830000	26.4700	+1.340%	823,779	+52.097%
2025-08-28	26.4000	26.5199	25.757800	26.1200	-1.173%	666,433	+54.135%
2025-08-27	26.3200	26.7200	26.110000	26.4300	-0.414%	827,319	+52.327%
2025-08-26	28.0700	28.0994	25.990000	26.5400	-5.552%	1,353,050	+51.696%
2025-08-25	29.5400	29.6100	27.460000	28.1000	-9.442%	1,813,427	+43.274%
2025-08-22	30.1100	31.3550	30.000000	31.0300	+3.606%	772,374	+29.745%
2025-08-21	31.2200	31.2550	29.790000	29.9500	-5.222%	1,266,273	+34.424%
2025-08-20	31.2100	31.7700	30.600000	31.6000	+0.317%	986,217	+27.405%
2025-08-19	32.1100	32.6908	31.190000	31.5000	-1.961%	1,042,187	+27.810%
2025-08-18	33.0600	34.5000	32.120000	32.1300	-0.434%	1,078,958	+25.303%
2025-08-15	32.0000	32.6461	31.380000	32.2700	+1.065%	984,179	+24.760%
2025-08-14	31.5600	32.3500	30.940000	31.9300	-1.693%	1,074,684	+26.088%
2025-08-13	30.2500	32.9400	30.250000	32.4800	+5.626%	2,281,179	+23.953%
2025-08-12	29.9900	30.9000	28.750000	30.7500	+1.720%	1,751,251	+30.927%
2025-08-11	29.0000	31.4500	28.950000	30.2300	+4.566%	2,873,620	+33.179%
2025-08-08	25.2580	28.9800	24.860000	28.9100	+30.519%	4,403,908	+39.260%
2025-08-07	22.0200	22.8000	21.690000	22.1500	+1.095%	873,646	+81.761%
2025-08-06	21.9700	21.9700	21.525900	21.9100	-0.046%	367,765	+83.752%
2025-08-05	22.1000	22.1300	21.190000	21.9200	-0.364%	474,718	+83.668%
2025-08-04	21.3900	22.0200	21.082800	22.0000	+4.912%	493,968	+83.000%
2025-08-01	21.4300	21.6302	20.710000	20.9700	-5.837%	657,364	+91.989%
2025-07-31	22.6200	22.7800	22.010000	22.2700	-1.678%	444,756	+80.781%
2025-07-30	22.9600	23.1200	22.350000	22.6500	-1.005%	423,435	+77.748%
2025-07-29	23.5200	23.7100	22.650000	22.8800	-2.180%	575,168	+75.962%
2025-07-28	24.1100	24.3999	23.017100	23.3900	-2.825%	639,683	+72.125%
2025-07-25	24.1600	24.2715	23.655000	24.0700	+0.250%	433,753	+67.262%
2025-07-24	24.5100	24.9019	23.730000	24.0100	-2.596%	824,811	+67.680%
2025-07-23	23.0000	25.2800	22.970000	24.6500	+8.114%	1,491,177	+63.327%
2025-07-22	22.1000	22.8500	21.490000	22.8000	+3.401%	400,143	+76.579%
2025-07-21	21.6100	22.4206	21.525000	22.0500	+2.941%	573,820	+82.585%
2025-07-18	21.8900	21.9500	21.410000	21.4200	-1.108%	393,223	+87.955%
2025-07-17	21.1000	21.8699	21.020000	21.6600	+2.947%	437,574	+85.873%
2025-07-16	20.2600	21.1300	20.170000	21.0400	+3.850%	472,482	+91.350%
2025-07-15	20.8000	20.8800	20.165000	20.2600	-1.122%	727,161	+98.717%
2025-07-14	20.7200	20.7200	19.970000	20.4900	-1.301%	354,897	+96.486%
2025-07-11	21.0300	21.2000	20.633700	20.7600	-2.214%	372,349	+93.931%
2025-07-10	20.5100	21.3700	20.462300	21.2300	+2.809%	418,120	+89.637%
2025-07-09	20.5100	20.6800	19.950000	20.6500	+1.325%	393,445	+94.964%
2025-07-08	19.9700	20.5000	19.610700	20.3800	+2.722%	528,551	+97.547%
2025-07-07	20.4700	20.5400	19.695000	19.8400	-3.502%	545,308	+102.923%
2025-07-03	21.0000	21.1200	20.480000	20.5600	-1.768%	236,652	+95.817%
2025-07-02	20.2700	21.0150	20.100000	20.9300	+3.256%	762,281	+92.355%
2025-07-01	19.6400	20.5500	19.540000	20.2700	+2.477%	748,600	+98.619%
2025-06-30	19.8400	19.9999	19.230000	19.7800	-0.101%	731,483	+103.539%
2025-06-27	20.3000	20.4800	19.350000	19.8000	-2.077%	2,178,243	+103.333%
2025-06-26	18.9100	20.2400	18.580000	20.2200	+6.928%	1,107,590	+99.110%
2025-06-25	17.8200	18.9600	17.710000	18.9100	+6.897%	756,692	+112.903%
2025-06-24	18.6400	18.7500	17.110000	17.6900	-3.963%	1,272,790	+127.586%
2025-06-23	18.0600	18.6500	18.030000	18.4200	+0.987%	624,929	+118.567%
2025-06-20	18.2700	18.3699	17.960000	18.2400	+1.333%	735,175	+120.724%
2025-06-18	17.9200	18.2850	17.800000	18.0000	+0.559%	408,785	+123.667%
2025-06-17	18.2100	18.5300	17.880000	17.9000	-2.876%	539,241	+124.916%
2025-06-16	18.1400	18.5900	17.930000	18.4300	+3.481%	440,906	+118.448%
2025-06-13	17.9900	18.4000	17.790000	17.8100	-3.886%	580,250	+126.053%
2025-06-12	18.4000	18.7400	18.010000	18.5300	-1.121%	420,066	+117.269%
2025-06-11	18.8500	19.1650	18.570000	18.7400	+0.753%	510,425	+114.835%
2025-06-10	18.9200	18.9400	18.440000	18.6000	-1.743%	371,665	+116.452%
2025-06-09	19.0500	19.1650	18.590000	18.9300	+1.720%	527,991	+112.678%
2025-06-06	19.1600	19.3122	18.580000	18.6100	-1.898%	394,044	+116.335%
2025-06-05	18.5200	19.2800	18.331900	18.9700	+2.044%	526,628	+112.230%
2025-06-04	18.2200	18.6150	18.080000	18.5900	+2.255%	444,890	+116.568%
2025-06-03	17.9600	18.3787	17.785700	18.1800	+1.394%	472,962	+121.452%
2025-06-02	17.4500	18.0200	17.430000	17.9300	+2.107%	382,310	+124.540%
2025-05-30	17.7200	17.8200	17.410000	17.5600	-2.661%	757,190	+129.271%
2025-05-29	18.5000	18.5500	17.980000	18.0400	-0.111%	395,985	+123.171%
2025-05-28	18.4800	18.4800	17.965000	18.0600	-1.954%	386,909	+122.924%
2025-05-27	18.4700	18.7150	17.950300	18.4200	+3.020%	620,344	+118.567%
2025-05-23	18.2500	18.7700	17.850000	17.8800	-4.487%	645,172	+125.168%
2025-05-22	17.7400	18.7900	17.720000	18.7200	+4.232%	668,541	+115.064%
2025-05-21	18.0500	18.3700	17.550000	17.9600	-1.912%	844,634	+124.165%
2025-05-20	18.4200	18.6500	17.990000	18.3100	-1.161%	655,751	+119.880%
2025-05-19	18.3600	18.6800	18.170000	18.5250	-1.880%	670,082	+117.328%
2025-05-16	18.3800	19.3700	18.290000	18.8800	+3.679%	945,221	+113.242%
2025-05-15	18.5000	18.7280	17.903900	18.2100	-2.880%	1,001,208	+121.087%
2025-05-14	18.0000	18.9900	17.880000	18.7500	+5.872%	1,953,214	+114.720%
2025-05-13	17.4200	18.4200	16.250000	17.7100	+11.384%	2,502,637	+127.329%
2025-05-12	16.7850	16.9800	15.370000	15.9000	+9.655%	2,380,135	+153.208%
2025-05-09	14.9000	14.9373	14.220000	14.5000	-2.093%	630,259	+177.655%
2025-05-08	14.2600	14.9500	14.040100	14.8100	+7.009%	621,473	+171.843%
2025-05-07	13.8500	14.0400	13.570000	13.8400	+0.545%	522,349	+190.896%
2025-05-06	13.0100	13.8800	12.880000	13.7650	+4.280%	426,298	+192.481%
2025-05-05	13.5000	13.6500	13.180000	13.2000	-3.226%	425,201	+205.000%
2025-05-02	13.0200	13.8400	12.900000	13.6400	+6.479%	859,655	+195.161%
2025-05-01	12.8700	12.9700	12.550500	12.8100	+2.153%	448,156	+214.286%
2025-04-30	12.5300	12.5750	12.190000	12.5400	-3.091%	541,994	+221.053%
2025-04-29	13.1600	13.2300	12.865000	12.9400	-1.672%	381,400	+211.128%
2025-04-28	13.3400	13.5071	12.770000	13.1600	-1.201%	512,657	+205.927%
2025-04-25	13.3000	13.4000	13.040000	13.3200	-0.745%	454,611	+202.252%
2025-04-24	13.0500	13.6000	12.860000	13.4200	+3.072%	778,357	+200.000%
2025-04-23	13.3300	13.8400	12.960000	13.0200	+2.925%	761,122	+209.217%
2025-04-22	12.2900	12.8300	12.080000	12.6500	+5.154%	464,214	+218.261%
2025-04-21	12.6300	12.7200	11.970000	12.0300	-5.499%	643,538	+234.663%
2025-04-17	12.1700	12.8300	12.170000	12.7300	+5.643%	783,954	+216.261%
2025-04-16	12.1900	12.4500	11.770000	12.0500	-2.587%	708,928	+234.108%
2025-04-15	12.1300	12.4100	12.010000	12.3700	+1.643%	673,422	+225.465%
2025-04-14	12.0000	12.3300	11.880000	12.1700	+4.017%	864,141	+230.813%
2025-04-11	11.5800	11.7100	11.170000	11.7000	+1.036%	988,301	+244.103%
2025-04-10	12.6400	12.6900	11.500000	11.5800	-10.992%	1,321,513	+247.668%
2025-04-09	11.5600	13.6700	11.490000	13.0100	+10.348%	2,188,077	+209.454%
2025-04-08	13.3700	13.3700	11.690000	11.7900	-6.909%	1,613,793	+241.476%
2025-04-07	12.4200	13.6300	12.060000	12.6650	-4.846%	1,514,361	+217.884%
2025-04-04	12.9500	13.5000	11.850000	13.3100	-3.341%	2,083,067	+202.479%
2025-04-03	14.3000	14.5485	13.650000	13.7700	-6.517%	1,181,543	+192.375%
2025-04-02	14.4300	14.8700	14.180000	14.7300	+0.068%	753,570	+173.320%
2025-04-01	14.2000	14.7500	14.050000	14.7200	+3.662%	792,426	+173.505%
2025-03-31	14.6400	14.6500	13.950000	14.2000	-6.023%	1,012,035	+183.521%
2025-03-28	15.5700	15.8050	14.850000	15.1100	-5.088%	900,190	+166.446%
2025-03-27	15.2000	16.2500	15.155000	15.9200	+3.781%	804,407	+152.889%
2025-03-26	15.8300	16.2200	15.210000	15.3400	-3.583%	937,162	+162.451%
2025-03-25	15.5000	16.0200	15.500000	15.9100	+1.402%	582,659	+153.048%
2025-03-24	15.2500	15.9200	15.220000	15.6900	+4.183%	975,996	+156.597%
2025-03-21	14.5100	15.2250	14.510000	15.0600	+1.346%	1,388,821	+167.331%
2025-03-20	14.6000	15.1499	14.600000	14.8600	+0.202%	753,443	+170.929%
2025-03-19	14.4700	15.0300	14.470000	14.8300	+2.915%	717,166	+171.477%
2025-03-18	14.6900	14.8350	14.400000	14.4100	-3.289%	680,868	+179.389%
2025-03-17	14.8900	15.1400	14.728200	14.9000	-0.201%	824,300	+170.201%
2025-03-14	14.6400	15.1200	14.610100	14.9300	+4.042%	887,785	+169.658%
2025-03-13	14.3500	14.6800	14.100000	14.3500	-0.554%	915,979	+180.557%
2025-03-12	15.6600	15.8800	14.420000	14.4300	-5.748%	1,052,244	+179.002%
2025-03-11	15.1500	15.6800	14.950000	15.3100	+1.257%	942,405	+162.965%
2025-03-10	15.2300	15.6500	14.450000	15.1200	-3.664%	2,073,576	+166.270%
2025-03-07	15.5000	16.2000	15.350700	15.6950	+0.416%	1,692,628	+156.515%
2025-03-06	16.2200	16.6600	15.610000	15.6300	-5.100%	1,108,083	+157.582%
2025-03-05	15.8500	16.8999	15.710000	16.4700	+6.053%	1,461,500	+144.444%
2025-03-04	13.9700	16.4316	13.600000	15.5300	-2.998%	3,940,942	+159.240%
2025-03-03	17.3600	17.4550	15.770000	16.0100	-5.434%	2,763,850	+151.468%
2025-02-28	17.1800	17.3900	16.582000	16.9300	-3.036%	1,403,531	+137.803%
2025-02-27	18.8000	18.8300	17.445000	17.4600	-6.781%	1,259,460	+130.584%
2025-02-26	18.4200	18.9700	18.180000	18.7300	+3.940%	813,291	+114.949%
2025-02-25	18.1100	18.3042	17.700000	18.0200	+0.056%	1,011,413	+123.418%
2025-02-24	18.7000	18.7500	17.810000	18.0100	-3.587%	874,885	+123.542%
2025-02-21	19.5600	19.6700	18.680000	18.6800	-3.313%	927,517	+115.525%
2025-02-20	20.0000	20.2000	19.160300	19.3200	-1.529%	847,112	+108.385%
2025-02-19	20.2200	20.2200	19.534000	19.6200	-3.159%	766,620	+105.199%
2025-02-18	20.8000	21.1300	19.830000	20.2600	-0.978%	1,076,918	+98.717%
2025-02-14	20.8000	21.3500	20.190000	20.4600	+1.438%	678,465	+96.774%
2025-02-13	19.9400	20.7500	19.928600	20.1700	+0.498%	565,135	+99.603%
2025-02-12	20.2900	20.5499	19.700100	20.0700	-1.882%	581,086	+100.598%
2025-02-11	20.1600	21.3597	20.112300	20.4550	+0.615%	948,748	+96.822%
2025-02-10	20.1000	20.5300	19.850000	20.3300	+2.729%	596,840	+98.032%
2025-02-07	20.0100	20.6900	19.640000	19.7900	-0.503%	614,206	+103.436%
2025-02-06	20.5000	20.7000	19.830000	19.8900	-1.241%	493,585	+102.413%
2025-02-05	20.4600	20.5100	19.700000	20.1400	-2.799%	759,166	+99.901%

.dark-mode .Tn2VJB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tn2VJB{ color: #333333; background-color: white; border: 2px solid #333333; }GCTGigaCloud Technology Inc Class Astock NASDAQ

GCT
GigaCloud Technology Inc Class A
stock NASDAQ