Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GigaCloud Technology Inc - Class A Ordinary Shares (NQ: GCT )

35.76 -0.45 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.600 5.690 5.430 5.690 50,020 +0.09(+1.61%)
Dec 29, 2022 5.490 5.630 5.410 5.600 49,528 +0.24(+4.48%)
Dec 28, 2022 5.510 5.704 5.270 5.360 79,300 -0.27(-4.80%)
Dec 27, 2022 5.540 5.938 5.453 5.630 136,144 +0.10(+1.81%)
Dec 23, 2022 5.590 5.593 5.380 5.530 51,642 +0.12(+2.22%)
Dec 22, 2022 5.590 5.650 5.410 5.410 82,960 -0.37(-6.40%)
Dec 21, 2022 5.540 5.900 5.400 5.780 92,138 +0.41(+7.64%)
Dec 20, 2022 5.600 5.600 5.370 5.370 76,897 -0.28(-4.96%)
Dec 19, 2022 5.790 5.790 5.370 5.650 96,380 -0.08(-1.40%)
Dec 16, 2022 5.610 5.890 5.610 5.730 99,725 +0.03(+0.53%)
Dec 15, 2022 6.200 6.300 5.700 5.700 138,244 -0.55(-8.80%)
Dec 14, 2022 6.360 6.570 6.160 6.250 85,628 -0.23(-3.55%)
Dec 13, 2022 6.720 6.750 6.313 6.480 98,140 +0.12(+1.89%)
Dec 12, 2022 6.630 6.700 6.250 6.360 87,487 -0.28(-4.22%)
Dec 09, 2022 6.920 7.080 6.450 6.640 150,724 -0.24(-3.49%)
Dec 08, 2022 6.810 6.980 6.680 6.880 129,173 +0.32(+4.88%)
Dec 07, 2022 7.130 7.230 6.550 6.560 162,393 -0.78(-10.63%)
Dec 06, 2022 7.750 7.930 7.180 7.340 181,374 -0.46(-5.90%)
Dec 05, 2022 7.980 8.480 7.600 7.800 455,667 +0.07(+0.91%)
Dec 02, 2022 7.400 7.748 7.030 7.730 230,615 +0.43(+5.89%)
Dec 01, 2022 7.420 7.430 7.030 7.300 166,851 -0.07(-0.95%)
Nov 30, 2022 7.610 8.200 7.000 7.370 638,209 -0.55(-6.94%)
Nov 29, 2022 7.900 8.630 7.450 7.920 1,791,433 -0.01(-0.13%)
Nov 28, 2022 6.090 8.200 6.060 7.930 2,047,488 +1.77(+28.73%)
Nov 25, 2022 5.970 6.253 5.880 6.160 85,454 +0.34(+5.84%)
Nov 23, 2022 5.910 5.925 5.580 5.820 83,722 +0.07(+1.22%)
Nov 22, 2022 5.650 6.090 5.580 5.750 86,414 +0.05(+0.88%)
Nov 21, 2022 5.870 5.890 5.560 5.700 84,483 -0.26(-4.36%)
Nov 18, 2022 6.430 6.430 5.930 5.960 101,339 -0.24(-3.87%)
Nov 17, 2022 6.090 6.350 5.930 6.200 77,600 +0.11(+1.81%)
Nov 16, 2022 6.380 6.460 5.890 6.090 227,208 -0.52(-7.87%)
Nov 15, 2022 6.620 6.880 6.310 6.610 369,007 +0.17(+2.64%)
Nov 14, 2022 6.410 6.550 6.050 6.440 181,923 +0.01(+0.16%)
Nov 11, 2022 6.120 6.500 5.550 6.430 377,759 +0.51(+8.61%)
Nov 10, 2022 6.050 6.600 5.731 5.920 494,297 +0.26(+4.59%)
Nov 09, 2022 5.390 5.840 4.700 5.660 518,811 +0.23(+4.24%)
Nov 08, 2022 5.720 6.180 5.430 5.430 1,258,567 -0.47(-7.97%)
Nov 07, 2022 6.360 7.480 5.820 5.900 33,008,596 +1.24(+26.61%)
Nov 04, 2022 4.540 4.780 4.430 4.660 167,665 +0.24(+5.43%)
Nov 03, 2022 4.140 4.450 4.140 4.420 72,254 +0.15(+3.51%)
Nov 02, 2022 4.500 4.520 4.200 4.270 114,027 -0.22(-4.90%)
Nov 01, 2022 4.700 4.840 4.450 4.490 117,205 -0.19(-4.06%)
Oct 31, 2022 5.060 5.060 4.451 4.680 147,330 -0.18(-3.70%)
Oct 28, 2022 5.040 5.040 4.680 4.860 73,360 +0.11(+2.32%)
Oct 27, 2022 4.950 5.103 4.710 4.750 65,775 -0.30(-5.94%)
Oct 26, 2022 5.220 5.340 4.810 5.050 165,819 -0.17(-3.26%)
Oct 25, 2022 4.600 5.550 4.510 5.220 461,088 +0.62(+13.48%)
Oct 24, 2022 4.810 4.930 4.300 4.600 222,745 -0.43(-8.55%)
Oct 21, 2022 5.180 5.188 4.900 5.030 187,836 -0.10(-1.95%)
Oct 20, 2022 5.180 5.290 5.010 5.130 143,941 +0.02(+0.39%)
Oct 19, 2022 5.310 5.470 5.040 5.110 210,195 -0.21(-3.95%)
Oct 18, 2022 5.660 5.749 5.292 5.320 297,518 -0.30(-5.34%)
Oct 17, 2022 6.070 6.400 5.600 5.620 392,903 -0.57(-9.21%)
Oct 14, 2022 5.970 6.470 5.760 6.190 495,076 +0.09(+1.48%)
Oct 13, 2022 5.500 6.260 5.460 6.100 451,288 +0.40(+7.02%)
Oct 12, 2022 6.600 6.724 5.600 5.700 529,013 -0.62(-9.81%)
Oct 11, 2022 5.860 7.840 5.720 6.320 1,116,933 +0.13(+2.10%)
Oct 10, 2022 6.420 6.420 5.820 6.190 378,667 -0.19(-2.98%)
Oct 07, 2022 7.420 7.450 6.380 6.380 489,959 -0.94(-12.84%)
Oct 06, 2022 7.690 7.960 7.260 7.320 445,748 -0.35(-4.56%)
Oct 05, 2022 7.480 7.710 7.011 7.670 390,302 +0.01(+0.13%)
Oct 04, 2022 8.440 8.720 7.490 7.660 695,866 -0.58(-7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.