GigaCloud Technology Inc NASDAQ:GCT Historical Prices

Below are the 400 trading days of historical prices for GCT.

# Exchange Symbol Date Open High Low Close
400 NASDAQ GCT Thu, Mar 21, 2024 29.58 31.73 28.51 30.47
399 NASDAQ GCT Wed, Mar 20, 2024 30.33 31.51 27.81 28.88
398 NASDAQ GCT Tue, Mar 19, 2024 32.42 32.42 28.38 29.52
397 NASDAQ GCT Mon, Mar 18, 2024 40.05 41.00 33.11 34.21
396 NASDAQ GCT Fri, Mar 15, 2024 39.31 45.18 34.41 43.15
395 NASDAQ GCT Thu, Mar 14, 2024 38.25 39.11 34.35 34.99
394 NASDAQ GCT Wed, Mar 13, 2024 37.99 39.40 36.35 37.90
393 NASDAQ GCT Tue, Mar 12, 2024 32.45 37.01 32.02 36.84
392 NASDAQ GCT Mon, Mar 11, 2024 34.00 35.41 30.54 30.84
391 NASDAQ GCT Fri, Mar 8, 2024 34.13 36.67 33.05 34.38
390 NASDAQ GCT Thu, Mar 7, 2024 36.71 37.25 33.54 33.90
389 NASDAQ GCT Wed, Mar 6, 2024 39.71 39.78 35.62 36.64
388 NASDAQ GCT Tue, Mar 5, 2024 39.71 39.92 32.96 37.66
387 NASDAQ GCT Mon, Mar 4, 2024 42.08 43.56 39.72 40.46
386 NASDAQ GCT Fri, Mar 1, 2024 38.00 40.50 37.27 39.46
385 NASDAQ GCT Thu, Feb 29, 2024 34.66 38.00 34.12 37.45
384 NASDAQ GCT Wed, Feb 28, 2024 35.28 35.33 32.75 34.03
383 NASDAQ GCT Tue, Feb 27, 2024 33.99 36.14 33.75 34.98
382 NASDAQ GCT Mon, Feb 26, 2024 33.21 34.55 31.12 33.43
381 NASDAQ GCT Fri, Feb 23, 2024 34.11 35.70 30.50 32.31
380 NASDAQ GCT Thu, Feb 22, 2024 29.20 35.47 28.16 34.91
379 NASDAQ GCT Wed, Feb 21, 2024 27.24 28.30 26.04 27.43
378 NASDAQ GCT Tue, Feb 20, 2024 35.12 35.30 20.20 25.96
377 NASDAQ GCT Fri, Feb 16, 2024 32.03 36.19 32.00 34.50
376 NASDAQ GCT Thu, Feb 15, 2024 32.72 32.97 30.51 32.48
375 NASDAQ GCT Wed, Feb 14, 2024 33.00 33.33 31.26 32.74
374 NASDAQ GCT Tue, Feb 13, 2024 30.65 33.07 28.56 31.54
373 NASDAQ GCT Mon, Feb 12, 2024 30.00 32.74 29.86 31.54
372 NASDAQ GCT Fri, Feb 9, 2024 29.95 30.45 28.44 29.28
371 NASDAQ GCT Thu, Feb 8, 2024 28.50 29.93 27.50 29.70
370 NASDAQ GCT Wed, Feb 7, 2024 28.40 29.16 27.40 28.81
369 NASDAQ GCT Tue, Feb 6, 2024 29.00 29.92 26.63 28.16
368 NASDAQ GCT Mon, Feb 5, 2024 25.29 28.37 24.90 27.88
367 NASDAQ GCT Fri, Feb 2, 2024 24.88 25.45 24.25 25.00
366 NASDAQ GCT Thu, Feb 1, 2024 22.35 24.86 22.35 24.68
365 NASDAQ GCT Wed, Jan 31, 2024 22.59 24.20 21.74 22.22
364 NASDAQ GCT Tue, Jan 30, 2024 22.19 23.28 21.25 22.99
363 NASDAQ GCT Mon, Jan 29, 2024 24.94 25.62 21.85 22.65
362 NASDAQ GCT Fri, Jan 26, 2024 23.57 26.28 23.50 25.62
361 NASDAQ GCT Thu, Jan 25, 2024 21.91 23.53 21.55 23.29
360 NASDAQ GCT Wed, Jan 24, 2024 22.75 23.87 21.56 21.75
359 NASDAQ GCT Tue, Jan 23, 2024 21.24 22.74 20.90 22.03
358 NASDAQ GCT Mon, Jan 22, 2024 19.93 20.85 18.12 20.77
357 NASDAQ GCT Fri, Jan 19, 2024 22.00 22.16 19.57 19.90
356 NASDAQ GCT Thu, Jan 18, 2024 22.85 24.09 21.61 22.16
355 NASDAQ GCT Wed, Jan 17, 2024 20.80 22.29 20.05 22.16
354 NASDAQ GCT Tue, Jan 16, 2024 20.70 21.25 18.75 21.11
353 NASDAQ GCT Fri, Jan 12, 2024 20.81 20.97 19.31 20.11
352 NASDAQ GCT Thu, Jan 11, 2024 22.15 23.21 18.02 20.44
351 NASDAQ GCT Wed, Jan 10, 2024 24.13 26.45 21.00 21.69
350 NASDAQ GCT Tue, Jan 9, 2024 22.00 24.01 21.17 23.47
349 NASDAQ GCT Mon, Jan 8, 2024 20.25 23.35 20.18 22.00
348 NASDAQ GCT Fri, Jan 5, 2024 20.10 21.29 19.13 20.15
347 NASDAQ GCT Thu, Jan 4, 2024 19.54 21.25 18.94 20.47
346 NASDAQ GCT Wed, Jan 3, 2024 19.97 20.41 17.41 18.58
345 NASDAQ GCT Tue, Jan 2, 2024 18.61 20.93 18.22 20.06
344 NASDAQ GCT Fri, Dec 29, 2023 18.49 19.04 17.76 18.30
343 NASDAQ GCT Thu, Dec 28, 2023 18.77 19.50 17.36 18.00
342 NASDAQ GCT Wed, Dec 27, 2023 17.00 18.40 16.23 18.22
341 NASDAQ GCT Tue, Dec 26, 2023 15.40 17.17 15.18 16.46
340 NASDAQ GCT Fri, Dec 22, 2023 14.94 15.97 14.57 14.86
339 NASDAQ GCT Thu, Dec 21, 2023 15.50 15.70 14.90 14.90
338 NASDAQ GCT Wed, Dec 20, 2023 16.02 16.30 14.70 14.91
337 NASDAQ GCT Tue, Dec 19, 2023 16.24 16.88 15.14 16.52
336 NASDAQ GCT Mon, Dec 18, 2023 13.39 15.58 13.29 15.56
335 NASDAQ GCT Fri, Dec 15, 2023 13.00 13.25 12.75 13.08
334 NASDAQ GCT Thu, Dec 14, 2023 13.40 13.72 12.66 13.14
333 NASDAQ GCT Wed, Dec 13, 2023 13.52 13.88 12.67 13.52
332 NASDAQ GCT Tue, Dec 12, 2023 15.01 15.11 13.60 14.20
331 NASDAQ GCT Mon, Dec 11, 2023 13.94 15.01 13.35 14.57
330 NASDAQ GCT Fri, Dec 8, 2023 13.72 14.11 12.90 13.33
329 NASDAQ GCT Thu, Dec 7, 2023 13.86 13.86 12.83 13.39
328 NASDAQ GCT Wed, Dec 6, 2023 13.58 14.03 13.20 13.64
327 NASDAQ GCT Tue, Dec 5, 2023 12.48 13.45 12.10 13.45
326 NASDAQ GCT Mon, Dec 4, 2023 12.35 13.10 11.60 12.28
325 NASDAQ GCT Fri, Dec 1, 2023 10.96 12.27 9.90 11.80
324 NASDAQ GCT Thu, Nov 30, 2023 9.63 9.94 8.70 9.72
323 NASDAQ GCT Wed, Nov 29, 2023 9.90 10.24 9.60 9.75
322 NASDAQ GCT Tue, Nov 28, 2023 9.80 10.10 9.74 9.92
321 NASDAQ GCT Mon, Nov 27, 2023 10.07 10.12 9.68 9.82
320 NASDAQ GCT Fri, Nov 24, 2023 9.51 10.12 9.15 10.07
319 NASDAQ GCT Wed, Nov 22, 2023 9.59 9.81 9.36 9.48
318 NASDAQ GCT Tue, Nov 21, 2023 9.86 9.86 9.08 9.74
317 NASDAQ GCT Mon, Nov 20, 2023 9.41 9.90 9.14 9.62
316 NASDAQ GCT Fri, Nov 17, 2023 9.27 9.67 9.10 9.41
315 NASDAQ GCT Thu, Nov 16, 2023 9.80 9.80 9.16 9.35
314 NASDAQ GCT Wed, Nov 15, 2023 9.64 10.05 9.39 9.71
313 NASDAQ GCT Tue, Nov 14, 2023 9.29 9.48 9.01 9.47
312 NASDAQ GCT Mon, Nov 13, 2023 9.25 9.33 8.28 9.14
311 NASDAQ GCT Fri, Nov 10, 2023 9.42 9.51 9.00 9.31
310 NASDAQ GCT Thu, Nov 9, 2023 9.92 10.00 9.40 9.54
309 NASDAQ GCT Wed, Nov 8, 2023 10.50 10.50 9.83 9.92
308 NASDAQ GCT Tue, Nov 7, 2023 10.66 10.66 9.75 10.33
307 NASDAQ GCT Mon, Nov 6, 2023 11.00 11.16 10.21 10.37
306 NASDAQ GCT Fri, Nov 3, 2023 10.66 11.17 10.41 10.79
305 NASDAQ GCT Thu, Nov 2, 2023 10.11 10.60 9.76 10.60
304 NASDAQ GCT Wed, Nov 1, 2023 9.66 10.09 9.32 9.92
303 NASDAQ GCT Tue, Oct 31, 2023 8.83 9.55 8.75 9.47
302 NASDAQ GCT Mon, Oct 30, 2023 8.28 9.00 8.28 8.89
301 NASDAQ GCT Fri, Oct 27, 2023 8.29 8.59 7.94 8.22
300 NASDAQ GCT Thu, Oct 26, 2023 8.21 8.63 8.07 8.40
299 NASDAQ GCT Wed, Oct 25, 2023 8.45 8.64 8.05 8.30
298 NASDAQ GCT Tue, Oct 24, 2023 8.35 8.80 8.19 8.48
297 NASDAQ GCT Mon, Oct 23, 2023 8.17 8.50 7.85 8.30
296 NASDAQ GCT Fri, Oct 20, 2023 8.52 8.82 7.71 8.55
295 NASDAQ GCT Thu, Oct 19, 2023 8.50 8.85 8.44 8.66
294 NASDAQ GCT Wed, Oct 18, 2023 9.20 9.20 8.42 8.60
293 NASDAQ GCT Tue, Oct 17, 2023 8.86 9.76 8.86 9.21
292 NASDAQ GCT Mon, Oct 16, 2023 8.80 9.33 8.74 9.03
291 NASDAQ GCT Fri, Oct 13, 2023 9.28 9.34 8.59 8.69
290 NASDAQ GCT Thu, Oct 12, 2023 9.11 9.30 8.58 9.19
289 NASDAQ GCT Wed, Oct 11, 2023 9.09 9.64 8.55 8.77
288 NASDAQ GCT Tue, Oct 10, 2023 10.02 11.20 8.77 9.07
287 NASDAQ GCT Mon, Oct 9, 2023 8.55 10.05 8.49 9.96
286 NASDAQ GCT Fri, Oct 6, 2023 8.29 8.76 8.14 8.67
285 NASDAQ GCT Thu, Oct 5, 2023 8.79 8.99 8.24 8.50
284 NASDAQ GCT Wed, Oct 4, 2023 8.92 9.23 8.79 8.94
283 NASDAQ GCT Tue, Oct 3, 2023 9.03 9.29 8.28 8.96
282 NASDAQ GCT Mon, Oct 2, 2023 8.90 9.28 8.35 9.04
281 NASDAQ GCT Fri, Sep 29, 2023 7.35 9.05 7.35 8.81
280 NASDAQ GCT Thu, Sep 28, 2023 9.47 9.49 6.71 7.69
279 NASDAQ GCT Wed, Sep 27, 2023 9.60 9.96 9.40 9.47
278 NASDAQ GCT Tue, Sep 26, 2023 9.72 10.04 9.31 9.49
277 NASDAQ GCT Mon, Sep 25, 2023 9.17 10.45 9.12 9.89
276 NASDAQ GCT Fri, Sep 22, 2023 10.03 10.06 9.11 9.25
275 NASDAQ GCT Thu, Sep 21, 2023 10.52 11.29 9.71 9.81
274 NASDAQ GCT Wed, Sep 20, 2023 10.33 11.55 9.80 10.62
273 NASDAQ GCT Tue, Sep 19, 2023 10.02 10.65 9.19 10.52
272 NASDAQ GCT Mon, Sep 18, 2023 11.38 11.60 9.70 10.00
271 NASDAQ GCT Fri, Sep 15, 2023 11.93 12.43 11.40 11.45
270 NASDAQ GCT Thu, Sep 14, 2023 12.33 13.38 11.50 11.93
269 NASDAQ GCT Wed, Sep 13, 2023 13.11 13.23 10.78 12.21
268 NASDAQ GCT Tue, Sep 12, 2023 18.00 18.60 12.76 13.25
267 NASDAQ GCT Mon, Sep 11, 2023 17.82 17.82 17.82 17.82
266 NASDAQ GCT Fri, Sep 8, 2023 15.00 16.93 14.55 16.40
265 NASDAQ GCT Thu, Sep 7, 2023 14.46 15.00 13.33 14.77
264 NASDAQ GCT Wed, Sep 6, 2023 14.82 15.10 14.02 14.15
263 NASDAQ GCT Tue, Sep 5, 2023 13.50 15.00 12.60 14.49
262 NASDAQ GCT Fri, Sep 1, 2023 12.75 13.80 12.38 13.58
261 NASDAQ GCT Thu, Aug 31, 2023 12.65 12.95 12.35 12.51
260 NASDAQ GCT Wed, Aug 30, 2023 12.78 12.96 12.05 12.66
259 NASDAQ GCT Tue, Aug 29, 2023 11.66 12.47 11.45 12.25
258 NASDAQ GCT Mon, Aug 28, 2023 12.05 12.05 10.15 11.60
257 NASDAQ GCT Fri, Aug 25, 2023 12.50 12.55 11.51 12.09
256 NASDAQ GCT Thu, Aug 24, 2023 12.82 12.99 12.21 12.30
255 NASDAQ GCT Wed, Aug 23, 2023 12.88 13.24 12.36 12.66
254 NASDAQ GCT Tue, Aug 22, 2023 12.83 13.50 12.51 12.96
253 NASDAQ GCT Mon, Aug 21, 2023 11.64 12.94 11.25 12.59
252 NASDAQ GCT Fri, Aug 18, 2023 11.79 12.00 11.18 11.54
251 NASDAQ GCT Thu, Aug 17, 2023 11.39 12.00 11.06 11.89
250 NASDAQ GCT Wed, Aug 16, 2023 10.25 12.43 10.00 11.59
249 NASDAQ GCT Tue, Aug 15, 2023 10.70 10.86 9.31 10.14
248 NASDAQ GCT Mon, Aug 14, 2023 10.75 10.76 9.70 10.32
247 NASDAQ GCT Fri, Aug 11, 2023 10.82 10.99 10.15 10.72
246 NASDAQ GCT Thu, Aug 10, 2023 10.75 11.09 10.40 10.63
245 NASDAQ GCT Wed, Aug 9, 2023 9.90 10.60 9.70 10.39
244 NASDAQ GCT Tue, Aug 8, 2023 9.07 9.85 9.04 9.73
243 NASDAQ GCT Mon, Aug 7, 2023 8.98 9.35 8.85 9.24
242 NASDAQ GCT Fri, Aug 4, 2023 9.41 9.47 8.92 9.08
241 NASDAQ GCT Thu, Aug 3, 2023 8.99 9.40 8.96 9.40
240 NASDAQ GCT Wed, Aug 2, 2023 8.69 9.20 8.60 8.84
239 NASDAQ GCT Tue, Aug 1, 2023 8.70 9.20 8.41 9.00
238 NASDAQ GCT Mon, Jul 31, 2023 8.50 8.94 8.50 8.74
237 NASDAQ GCT Fri, Jul 28, 2023 8.31 8.50 8.13 8.47
236 NASDAQ GCT Thu, Jul 27, 2023 8.60 8.75 8.15 8.29
235 NASDAQ GCT Wed, Jul 26, 2023 8.17 8.55 8.10 8.54
234 NASDAQ GCT Tue, Jul 25, 2023 8.50 8.70 8.13 8.18
233 NASDAQ GCT Mon, Jul 24, 2023 8.65 8.65 7.99 8.51
232 NASDAQ GCT Fri, Jul 21, 2023 8.44 9.09 8.10 8.70
231 NASDAQ GCT Thu, Jul 20, 2023 8.80 8.92 8.26 8.32
230 NASDAQ GCT Wed, Jul 19, 2023 8.27 8.85 8.14 8.85
229 NASDAQ GCT Tue, Jul 18, 2023 8.30 8.50 8.13 8.25
228 NASDAQ GCT Mon, Jul 17, 2023 7.80 8.25 7.50 8.20
227 NASDAQ GCT Fri, Jul 14, 2023 8.13 8.55 7.69 7.75
226 NASDAQ GCT Thu, Jul 13, 2023 7.68 8.25 7.46 8.06
225 NASDAQ GCT Wed, Jul 12, 2023 7.08 7.65 7.08 7.57
224 NASDAQ GCT Tue, Jul 11, 2023 7.34 7.37 7.01 7.08
223 NASDAQ GCT Mon, Jul 10, 2023 7.20 7.47 7.03 7.36
222 NASDAQ GCT Fri, Jul 7, 2023 7.21 7.85 7.02 7.13
221 NASDAQ GCT Thu, Jul 6, 2023 7.40 7.40 7.01 7.39
220 NASDAQ GCT Wed, Jul 5, 2023 7.27 7.55 7.17 7.40
219 NASDAQ GCT Mon, Jul 3, 2023 6.94 7.35 6.70 7.15
218 NASDAQ GCT Fri, Jun 30, 2023 7.63 7.63 6.75 6.76
217 NASDAQ GCT Thu, Jun 29, 2023 7.71 7.80 7.46 7.50
216 NASDAQ GCT Wed, Jun 28, 2023 7.80 7.93 7.63 7.66
215 NASDAQ GCT Tue, Jun 27, 2023 7.70 8.04 7.70 7.84
214 NASDAQ GCT Mon, Jun 26, 2023 7.63 7.85 7.54 7.78
213 NASDAQ GCT Fri, Jun 23, 2023 7.56 7.88 7.55 7.79
212 NASDAQ GCT Thu, Jun 22, 2023 7.41 7.89 7.41 7.80
211 NASDAQ GCT Wed, Jun 21, 2023 7.56 7.68 7.37 7.56
210 NASDAQ GCT Tue, Jun 20, 2023 8.08 8.08 7.52 7.65
209 NASDAQ GCT Fri, Jun 16, 2023 8.06 8.23 7.73 8.08
208 NASDAQ GCT Thu, Jun 15, 2023 7.73 7.92 7.58 7.84
207 NASDAQ GCT Wed, Jun 14, 2023 8.01 9.14 7.71 7.80
206 NASDAQ GCT Tue, Jun 13, 2023 7.50 7.55 7.30 7.50
205 NASDAQ GCT Mon, Jun 12, 2023 7.09 7.72 7.02 7.50
204 NASDAQ GCT Fri, Jun 9, 2023 6.98 7.10 6.86 6.98
203 NASDAQ GCT Thu, Jun 8, 2023 6.99 7.05 6.90 7.00
202 NASDAQ GCT Wed, Jun 7, 2023 6.87 7.49 6.75 7.00
201 NASDAQ GCT Tue, Jun 6, 2023 6.70 6.86 6.70 6.80
200 NASDAQ GCT Mon, Jun 5, 2023 6.80 6.90 6.60 6.78
199 NASDAQ GCT Fri, Jun 2, 2023 6.80 7.06 6.65 6.78
198 NASDAQ GCT Thu, Jun 1, 2023 6.66 6.89 6.41 6.68
197 NASDAQ GCT Wed, May 31, 2023 6.80 6.90 6.31 6.75
196 NASDAQ GCT Tue, May 30, 2023 6.56 7.30 6.53 6.76
195 NASDAQ GCT Fri, May 26, 2023 5.92 7.50 5.90 6.45
194 NASDAQ GCT Thu, May 25, 2023 7.10 7.35 5.79 5.79
193 NASDAQ GCT Wed, May 24, 2023 11.01 11.78 7.03 7.16
192 NASDAQ GCT Tue, May 23, 2023 5.40 5.85 5.40 5.66
191 NASDAQ GCT Mon, May 22, 2023 5.34 5.50 5.30 5.47
190 NASDAQ GCT Fri, May 19, 2023 5.26 5.35 5.26 5.27
189 NASDAQ GCT Thu, May 18, 2023 5.25 5.39 5.25 5.29
188 NASDAQ GCT Wed, May 17, 2023 5.37 5.48 5.31 5.32
187 NASDAQ GCT Tue, May 16, 2023 5.50 5.50 5.25 5.27
186 NASDAQ GCT Mon, May 15, 2023 5.28 5.50 5.19 5.50
185 NASDAQ GCT Fri, May 12, 2023 5.20 5.27 5.11 5.24
184 NASDAQ GCT Thu, May 11, 2023 5.49 5.49 5.18 5.24
183 NASDAQ GCT Wed, May 10, 2023 5.34 5.45 5.26 5.42
182 NASDAQ GCT Tue, May 9, 2023 5.20 5.40 5.19 5.30
181 NASDAQ GCT Mon, May 8, 2023 5.00 5.34 5.00 5.26
180 NASDAQ GCT Fri, May 5, 2023 5.24 5.26 4.97 5.05
179 NASDAQ GCT Thu, May 4, 2023 5.11 5.75 5.01 5.26
178 NASDAQ GCT Wed, May 3, 2023 5.24 5.28 5.11 5.18
177 NASDAQ GCT Tue, May 2, 2023 5.45 5.63 5.10 5.18
176 NASDAQ GCT Mon, May 1, 2023 5.38 5.60 5.29 5.58
175 NASDAQ GCT Fri, Apr 28, 2023 5.26 5.91 5.12 5.53
174 NASDAQ GCT Thu, Apr 27, 2023 5.10 5.10 4.93 5.01
173 NASDAQ GCT Wed, Apr 26, 2023 5.27 5.36 5.10 5.15
172 NASDAQ GCT Tue, Apr 25, 2023 5.22 5.38 5.22 5.30
171 NASDAQ GCT Mon, Apr 24, 2023 5.20 5.34 5.20 5.30
170 NASDAQ GCT Fri, Apr 21, 2023 5.31 5.47 5.24 5.26
169 NASDAQ GCT Thu, Apr 20, 2023 5.38 5.38 5.21 5.30
168 NASDAQ GCT Wed, Apr 19, 2023 5.52 5.61 5.25 5.30
167 NASDAQ GCT Tue, Apr 18, 2023 5.60 5.63 5.39 5.58
166 NASDAQ GCT Mon, Apr 17, 2023 5.66 5.70 5.57 5.60
165 NASDAQ GCT Fri, Apr 14, 2023 5.85 5.88 5.51 5.56
164 NASDAQ GCT Thu, Apr 13, 2023 5.85 6.05 5.85 5.90
163 NASDAQ GCT Wed, Apr 12, 2023 6.25 6.25 5.90 5.94
162 NASDAQ GCT Tue, Apr 11, 2023 5.74 6.22 5.72 6.22
161 NASDAQ GCT Mon, Apr 10, 2023 5.71 5.88 5.62 5.72
160 NASDAQ GCT Thu, Apr 6, 2023 5.73 5.73 5.46 5.63
159 NASDAQ GCT Wed, Apr 5, 2023 6.04 6.06 5.66 5.72
158 NASDAQ GCT Tue, Apr 4, 2023 6.42 6.44 5.95 6.00
157 NASDAQ GCT Mon, Apr 3, 2023 6.22 6.44 6.22 6.42
156 NASDAQ GCT Fri, Mar 31, 2023 6.09 6.34 5.98 6.30
155 NASDAQ GCT Thu, Mar 30, 2023 5.57 6.14 5.57 6.03
154 NASDAQ GCT Wed, Mar 29, 2023 5.38 5.64 5.38 5.57
153 NASDAQ GCT Tue, Mar 28, 2023 5.48 5.56 5.35 5.35
152 NASDAQ GCT Mon, Mar 27, 2023 5.17 5.48 5.16 5.44
151 NASDAQ GCT Fri, Mar 24, 2023 5.16 5.28 5.11 5.21
150 NASDAQ GCT Thu, Mar 23, 2023 5.13 5.24 5.05 5.14
149 NASDAQ GCT Wed, Mar 22, 2023 5.11 5.29 5.06 5.09
148 NASDAQ GCT Tue, Mar 21, 2023 5.05 5.20 5.00 5.15
147 NASDAQ GCT Mon, Mar 20, 2023 5.10 5.23 5.00 5.04
146 NASDAQ GCT Fri, Mar 17, 2023 6.11 6.15 5.11 5.27
145 NASDAQ GCT Thu, Mar 16, 2023 5.81 6.08 5.60 5.89
144 NASDAQ GCT Wed, Mar 15, 2023 5.00 5.82 5.00 5.80
143 NASDAQ GCT Tue, Mar 14, 2023 5.19 5.27 5.08 5.10
142 NASDAQ GCT Mon, Mar 13, 2023 4.90 5.22 4.88 5.22
141 NASDAQ GCT Fri, Mar 10, 2023 4.96 4.99 4.86 4.90
140 NASDAQ GCT Thu, Mar 9, 2023 4.94 5.06 4.88 4.88
139 NASDAQ GCT Wed, Mar 8, 2023 5.00 5.06 4.89 4.95
138 NASDAQ GCT Tue, Mar 7, 2023 4.95 5.08 4.95 4.96
137 NASDAQ GCT Mon, Mar 6, 2023 4.98 5.13 4.95 4.95
136 NASDAQ GCT Fri, Mar 3, 2023 4.95 5.02 4.93 4.97
135 NASDAQ GCT Thu, Mar 2, 2023 5.06 5.06 4.90 4.93
134 NASDAQ GCT Wed, Mar 1, 2023 5.06 5.09 4.97 5.00
133 NASDAQ GCT Tue, Feb 28, 2023 5.15 5.15 5.01 5.06
132 NASDAQ GCT Mon, Feb 27, 2023 5.01 5.24 5.01 5.12
131 NASDAQ GCT Fri, Feb 24, 2023 5.05 5.10 4.99 5.01
130 NASDAQ GCT Thu, Feb 23, 2023 5.09 5.16 5.02 5.05
129 NASDAQ GCT Wed, Feb 22, 2023 5.05 5.19 5.05 5.16
128 NASDAQ GCT Tue, Feb 21, 2023 5.28 5.29 5.05 5.12
127 NASDAQ GCT Fri, Feb 17, 2023 5.27 5.41 5.27 5.34
126 NASDAQ GCT Thu, Feb 16, 2023 5.40 5.44 5.26 5.29
125 NASDAQ GCT Wed, Feb 15, 2023 5.06 5.45 5.05 5.42
124 NASDAQ GCT Tue, Feb 14, 2023 5.00 5.21 4.79 5.10
123 NASDAQ GCT Mon, Feb 13, 2023 5.00 5.13 4.90 5.01
122 NASDAQ GCT Fri, Feb 10, 2023 5.29 5.38 4.86 4.94
121 NASDAQ GCT Thu, Feb 9, 2023 5.40 5.41 5.26 5.26
120 NASDAQ GCT Wed, Feb 8, 2023 5.45 5.45 5.28 5.35
119 NASDAQ GCT Tue, Feb 7, 2023 5.57 5.57 5.31 5.43
118 NASDAQ GCT Mon, Feb 6, 2023 5.84 5.88 5.50 5.52
117 NASDAQ GCT Fri, Feb 3, 2023 5.88 6.00 5.82 5.84
116 NASDAQ GCT Thu, Feb 2, 2023 5.77 6.11 5.77 5.91
115 NASDAQ GCT Wed, Feb 1, 2023 5.86 5.91 5.62 5.84
114 NASDAQ GCT Tue, Jan 31, 2023 5.56 5.87 5.56 5.85
113 NASDAQ GCT Mon, Jan 30, 2023 5.81 5.93 5.58 5.59
112 NASDAQ GCT Fri, Jan 27, 2023 5.74 6.00 5.74 5.94
111 NASDAQ GCT Thu, Jan 26, 2023 5.82 5.92 5.74 5.79
110 NASDAQ GCT Wed, Jan 25, 2023 5.84 5.98 5.70 5.78
109 NASDAQ GCT Tue, Jan 24, 2023 6.01 6.14 5.85 5.86
108 NASDAQ GCT Mon, Jan 23, 2023 6.06 6.27 5.98 6.08
107 NASDAQ GCT Fri, Jan 20, 2023 6.16 6.22 6.00 6.12
106 NASDAQ GCT Thu, Jan 19, 2023 5.96 6.20 5.85 6.17
105 NASDAQ GCT Wed, Jan 18, 2023 6.02 6.15 5.71 5.95
104 NASDAQ GCT Tue, Jan 17, 2023 6.35 6.35 5.90 6.04
103 NASDAQ GCT Fri, Jan 13, 2023 6.04 6.55 5.96 6.30
102 NASDAQ GCT Thu, Jan 12, 2023 6.03 6.11 5.92 6.04
101 NASDAQ GCT Wed, Jan 11, 2023 5.97 6.17 5.94 6.11
100 NASDAQ GCT Tue, Jan 10, 2023 6.08 6.31 5.78 6.03
99 NASDAQ GCT Mon, Jan 9, 2023 6.40 6.47 6.09 6.10
98 NASDAQ GCT Fri, Jan 6, 2023 6.50 6.70 6.00 6.35
97 NASDAQ GCT Thu, Jan 5, 2023 5.81 6.73 5.71 6.36
96 NASDAQ GCT Wed, Jan 4, 2023 5.47 5.75 5.46 5.67
95 NASDAQ GCT Tue, Jan 3, 2023 5.60 5.70 5.36 5.47
94 NASDAQ GCT Fri, Dec 30, 2022 5.60 5.69 5.43 5.69
93 NASDAQ GCT Thu, Dec 29, 2022 5.49 5.63 5.41 5.60
92 NASDAQ GCT Wed, Dec 28, 2022 5.51 5.70 5.27 5.36
91 NASDAQ GCT Tue, Dec 27, 2022 5.54 5.94 5.45 5.63
90 NASDAQ GCT Fri, Dec 23, 2022 5.59 5.59 5.38 5.53
89 NASDAQ GCT Thu, Dec 22, 2022 5.59 5.65 5.41 5.41
88 NASDAQ GCT Wed, Dec 21, 2022 5.54 5.90 5.40 5.78
87 NASDAQ GCT Tue, Dec 20, 2022 5.60 5.60 5.37 5.37
86 NASDAQ GCT Mon, Dec 19, 2022 5.79 5.79 5.37 5.65
85 NASDAQ GCT Fri, Dec 16, 2022 5.61 5.89 5.61 5.73
84 NASDAQ GCT Thu, Dec 15, 2022 6.20 6.30 5.70 5.70
83 NASDAQ GCT Wed, Dec 14, 2022 6.36 6.57 6.16 6.25
82 NASDAQ GCT Tue, Dec 13, 2022 6.72 6.75 6.31 6.48
81 NASDAQ GCT Mon, Dec 12, 2022 6.63 6.70 6.25 6.36
80 NASDAQ GCT Fri, Dec 9, 2022 6.92 7.08 6.45 6.64
79 NASDAQ GCT Thu, Dec 8, 2022 6.81 6.98 6.68 6.88
78 NASDAQ GCT Wed, Dec 7, 2022 7.13 7.23 6.55 6.56
77 NASDAQ GCT Tue, Dec 6, 2022 7.75 7.93 7.18 7.34
76 NASDAQ GCT Mon, Dec 5, 2022 7.98 8.48 7.60 7.80
75 NASDAQ GCT Fri, Dec 2, 2022 7.40 7.75 7.03 7.73
74 NASDAQ GCT Thu, Dec 1, 2022 7.42 7.43 7.03 7.30
73 NASDAQ GCT Wed, Nov 30, 2022 7.61 8.20 7.00 7.37
72 NASDAQ GCT Tue, Nov 29, 2022 7.90 8.63 7.45 7.92
71 NASDAQ GCT Mon, Nov 28, 2022 6.09 8.20 6.06 7.93
70 NASDAQ GCT Fri, Nov 25, 2022 5.97 6.25 5.88 6.16
69 NASDAQ GCT Wed, Nov 23, 2022 5.91 5.93 5.58 5.82
68 NASDAQ GCT Tue, Nov 22, 2022 5.65 6.09 5.58 5.75
67 NASDAQ GCT Mon, Nov 21, 2022 5.87 5.89 5.56 5.70
66 NASDAQ GCT Fri, Nov 18, 2022 6.43 6.43 5.93 5.96
65 NASDAQ GCT Thu, Nov 17, 2022 6.09 6.35 5.93 6.20
64 NASDAQ GCT Wed, Nov 16, 2022 6.38 6.46 5.89 6.09
63 NASDAQ GCT Tue, Nov 15, 2022 6.62 6.88 6.31 6.61
62 NASDAQ GCT Mon, Nov 14, 2022 6.41 6.55 6.05 6.44
61 NASDAQ GCT Fri, Nov 11, 2022 6.12 6.50 5.55 6.43
60 NASDAQ GCT Thu, Nov 10, 2022 6.05 6.60 5.73 5.92
59 NASDAQ GCT Wed, Nov 9, 2022 5.39 5.84 4.70 5.66
58 NASDAQ GCT Tue, Nov 8, 2022 5.72 6.18 5.43 5.43
57 NASDAQ GCT Mon, Nov 7, 2022 6.36 7.48 5.82 5.90
56 NASDAQ GCT Fri, Nov 4, 2022 4.54 4.78 4.43 4.66
55 NASDAQ GCT Thu, Nov 3, 2022 4.14 4.45 4.14 4.42
54 NASDAQ GCT Wed, Nov 2, 2022 4.50 4.52 4.20 4.27
53 NASDAQ GCT Tue, Nov 1, 2022 4.70 4.84 4.45 4.49
52 NASDAQ GCT Mon, Oct 31, 2022 5.06 5.06 4.45 4.68
51 NASDAQ GCT Fri, Oct 28, 2022 5.04 5.04 4.68 4.86
50 NASDAQ GCT Thu, Oct 27, 2022 4.95 5.10 4.71 4.75
49 NASDAQ GCT Wed, Oct 26, 2022 5.22 5.34 4.81 5.05
48 NASDAQ GCT Tue, Oct 25, 2022 4.60 5.55 4.51 5.22
47 NASDAQ GCT Mon, Oct 24, 2022 4.81 4.93 4.30 4.60
46 NASDAQ GCT Fri, Oct 21, 2022 5.18 5.19 4.90 5.03
45 NASDAQ GCT Thu, Oct 20, 2022 5.18 5.29 5.01 5.13
44 NASDAQ GCT Wed, Oct 19, 2022 5.31 5.47 5.04 5.11
43 NASDAQ GCT Tue, Oct 18, 2022 5.66 5.75 5.29 5.32
42 NASDAQ GCT Mon, Oct 17, 2022 6.07 6.40 5.60 5.62
41 NASDAQ GCT Fri, Oct 14, 2022 5.97 6.47 5.76 6.19
40 NASDAQ GCT Thu, Oct 13, 2022 5.50 6.26 5.46 6.10
39 NASDAQ GCT Wed, Oct 12, 2022 6.60 6.72 5.60 5.70
38 NASDAQ GCT Tue, Oct 11, 2022 5.86 7.84 5.72 6.32
37 NASDAQ GCT Mon, Oct 10, 2022 6.42 6.42 5.82 6.19
36 NASDAQ GCT Fri, Oct 7, 2022 7.42 7.45 6.38 6.38
35 NASDAQ GCT Thu, Oct 6, 2022 7.69 7.96 7.26 7.32
34 NASDAQ GCT Wed, Oct 5, 2022 7.48 7.71 7.01 7.67
33 NASDAQ GCT Tue, Oct 4, 2022 8.44 8.72 7.49 7.66
32 NASDAQ GCT Mon, Oct 3, 2022 9.86 10.34 8.05 8.24
31 NASDAQ GCT Fri, Sep 30, 2022 11.50 11.74 10.10 10.11
30 NASDAQ GCT Thu, Sep 29, 2022 12.30 12.37 11.10 11.46
29 NASDAQ GCT Wed, Sep 28, 2022 12.03 12.95 12.00 12.15
28 NASDAQ GCT Tue, Sep 27, 2022 12.46 13.15 12.08 12.10
27 NASDAQ GCT Mon, Sep 26, 2022 12.76 13.59 12.27 12.49
26 NASDAQ GCT Fri, Sep 23, 2022 13.15 13.29 11.93 12.82
25 NASDAQ GCT Thu, Sep 22, 2022 12.80 13.75 12.80 13.32
24 NASDAQ GCT Wed, Sep 21, 2022 13.75 14.42 13.00 13.00
23 NASDAQ GCT Tue, Sep 20, 2022 13.47 16.50 13.30 13.74
22 NASDAQ GCT Mon, Sep 19, 2022 14.53 15.28 13.27 13.27
21 NASDAQ GCT Fri, Sep 16, 2022 15.71 16.30 14.85 14.99
20 NASDAQ GCT Thu, Sep 15, 2022 16.78 19.50 15.99 16.11
19 NASDAQ GCT Wed, Sep 14, 2022 16.43 17.65 15.81 17.07
18 NASDAQ GCT Tue, Sep 13, 2022 17.17 17.80 16.65 16.85
17 NASDAQ GCT Mon, Sep 12, 2022 18.00 19.00 17.50 17.75
16 NASDAQ GCT Fri, Sep 9, 2022 20.18 20.69 18.02 18.10
15 NASDAQ GCT Thu, Sep 8, 2022 19.63 22.65 19.58 20.10
14 NASDAQ GCT Wed, Sep 7, 2022 19.61 21.44 19.50 20.22
13 NASDAQ GCT Tue, Sep 6, 2022 18.64 23.48 17.60 20.29
12 NASDAQ GCT Fri, Sep 2, 2022 19.98 21.96 18.71 20.04
11 NASDAQ GCT Thu, Sep 1, 2022 14.81 26.56 14.60 23.65
10 NASDAQ GCT Wed, Aug 31, 2022 15.86 16.23 14.04 14.65
9 NASDAQ GCT Tue, Aug 30, 2022 18.93 19.80 16.03 16.57
8 NASDAQ GCT Mon, Aug 29, 2022 18.20 22.28 17.84 19.39
7 NASDAQ GCT Fri, Aug 26, 2022 25.33 25.75 19.10 19.30
6 NASDAQ GCT Thu, Aug 25, 2022 30.00 31.73 25.20 25.20
5 NASDAQ GCT Wed, Aug 24, 2022 26.44 35.70 25.60 29.82
4 NASDAQ GCT Tue, Aug 23, 2022 32.61 34.90 25.57 26.64
3 NASDAQ GCT Mon, Aug 22, 2022 54.01 62.00 31.20 41.41
2 NASDAQ GCT Fri, Aug 19, 2022 26.64 60.00 24.81 48.01
1 NASDAQ GCT Thu, Aug 18, 2022 19.20 21.22 12.51 15.69
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024