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 )

27.93 +4.11 (+17.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2023 9.630 9.940 8.700 9.720 445,603 -0.03(-0.31%)
Nov 29, 2023 9.900 10.24 9.600 9.750 396,796 -0.17(-1.71%)
Nov 28, 2023 9.800 10.10 9.740 9.920 268,490 +0.10(+1.02%)
Nov 27, 2023 10.07 10.12 9.680 9.820 279,599 -0.25(-2.48%)
Nov 24, 2023 9.510 10.12 9.150 10.07 258,082 +0.59(+6.22%)
Nov 22, 2023 9.590 9.810 9.360 9.480 233,656 -0.26(-2.67%)
Nov 21, 2023 9.860 9.860 9.080 9.740 363,711 +0.12(+1.25%)
Nov 20, 2023 9.410 9.900 9.140 9.620 307,427 +0.21(+2.23%)
Nov 17, 2023 9.270 9.670 9.100 9.410 178,883 +0.06(+0.64%)
Nov 16, 2023 9.800 9.800 9.160 9.350 419,131 -0.36(-3.71%)
Nov 15, 2023 9.640 10.05 9.390 9.710 509,731 +0.24(+2.53%)
Nov 14, 2023 9.290 9.480 9.010 9.470 334,413 +0.33(+3.61%)
Nov 13, 2023 9.250 9.330 8.280 9.140 785,777 -0.17(-1.83%)
Nov 10, 2023 9.420 9.510 9.000 9.310 380,220 -0.23(-2.41%)
Nov 09, 2023 9.920 10.00 9.400 9.540 338,334 -0.38(-3.83%)
Nov 08, 2023 10.50 10.50 9.830 9.920 250,292 -0.41(-3.97%)
Nov 07, 2023 10.66 10.66 9.750 10.33 400,942 -0.04(-0.39%)
Nov 06, 2023 11.00 11.16 10.21 10.37 376,651 -0.42(-3.89%)
Nov 03, 2023 10.66 11.17 10.41 10.79 655,003 +0.19(+1.79%)
Nov 02, 2023 10.11 10.60 9.760 10.60 551,430 +0.68(+6.85%)
Nov 01, 2023 9.660 10.09 9.320 9.920 869,370 +0.45(+4.75%)
Oct 31, 2023 8.830 9.550 8.750 9.470 1,289,187 +0.58(+6.52%)
Oct 30, 2023 8.280 9.000 8.280 8.890 452,507 +0.67(+8.15%)
Oct 27, 2023 8.290 8.593 7.940 8.220 305,129 -0.18(-2.14%)
Oct 26, 2023 8.210 8.630 8.065 8.400 231,728 +0.10(+1.20%)
Oct 25, 2023 8.450 8.642 8.050 8.300 378,911 -0.18(-2.12%)
Oct 24, 2023 8.350 8.800 8.190 8.480 424,212 +0.18(+2.17%)
Oct 23, 2023 8.170 8.500 7.845 8.300 321,195 -0.25(-2.92%)
Oct 20, 2023 8.520 8.820 7.710 8.550 644,715 -0.11(-1.27%)
Oct 19, 2023 8.500 8.850 8.440 8.660 388,651 +0.06(+0.70%)
Oct 18, 2023 9.200 9.200 8.420 8.600 613,210 -0.61(-6.62%)
Oct 17, 2023 8.860 9.760 8.860 9.210 532,747 +0.18(+1.99%)
Oct 16, 2023 8.800 9.330 8.800 9.030 517,655 +0.34(+3.91%)
Oct 13, 2023 9.280 9.340 8.590 8.690 476,329 -0.50(-5.44%)
Oct 12, 2023 9.110 9.300 8.580 9.190 328,884 +0.42(+4.79%)
Oct 11, 2023 9.090 9.640 8.552 8.770 425,331 -0.30(-3.31%)
Oct 10, 2023 10.02 11.20 8.769 9.070 1,266,354 -0.89(-8.94%)
Oct 09, 2023 8.550 10.05 8.490 9.960 514,556 +1.29(+14.88%)
Oct 06, 2023 8.290 8.760 8.140 8.670 453,030 +0.17(+2.00%)
Oct 05, 2023 8.790 8.990 8.240 8.500 568,230 -0.44(-4.92%)
Oct 04, 2023 8.920 9.230 8.790 8.940 262,647 -0.02(-0.22%)
Oct 03, 2023 9.030 9.290 8.280 8.960 713,356 -0.08(-0.88%)
Oct 02, 2023 8.900 9.276 8.350 9.040 803,433 +0.23(+2.61%)
Sep 29, 2023 7.350 9.050 7.350 8.810 2,503,003 +1.12(+14.56%)
Sep 28, 2023 9.470 9.490 6.710 7.690 4,801,310 -1.78(-18.80%)
Sep 27, 2023 9.600 9.960 9.400 9.470 650,215 -0.02(-0.21%)
Sep 26, 2023 9.720 10.04 9.310 9.490 530,955 -0.40(-4.04%)
Sep 25, 2023 9.170 10.10 9.755 9.890 682,249 +0.64(+6.92%)
Sep 22, 2023 10.03 10.06 9.110 9.250 725,289 -0.56(-5.71%)
Sep 21, 2023 10.52 11.29 9.710 9.810 829,934 -0.81(-7.63%)
Sep 20, 2023 10.33 11.55 9.800 10.62 1,249,689 +0.10(+0.95%)
Sep 19, 2023 10.02 10.65 9.190 10.52 1,296,279 +0.52(+5.20%)
Sep 18, 2023 11.38 11.60 9.700 10.00 1,967,818 -1.45(-12.66%)
Sep 15, 2023 11.93 12.43 11.40 11.45 690,673 -0.48(-4.02%)
Sep 14, 2023 12.33 13.38 11.50 11.93 1,999,482 -0.28(-2.29%)
Sep 13, 2023 13.11 13.23 10.78 12.21 3,562,884 -1.04(-7.85%)
Sep 12, 2023 18.00 18.60 12.76 13.25 3,370,039 -4.48(-25.27%)
Sep 11, 2023 17.00 18.60 16.50 17.73 2,920,320 +1.33(+8.11%)
Sep 08, 2023 15.00 16.93 14.55 16.40 1,722,353 +1.63(+11.04%)
Sep 07, 2023 14.46 15.00 13.33 14.77 861,127 +0.62(+4.38%)
Sep 06, 2023 14.82 15.10 14.02 14.15 1,450,894 -0.34(-2.35%)
Sep 05, 2023 13.50 15.00 12.60 14.49 877,276 +0.91(+6.70%)
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.