GigaCloud Technology Stock Price History
NASDAQ: GCTConsumer DiscretionaryCatalog/Specialty DistributionUSD
57.26+0.84 (+1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GCT price history at a glance
The price history for GigaCloud Technology (GCT) on this page begins on August 15, 2022, when the stock closed at $48.01; it most recently closed at $57.26 on October 5, 2026. The highest price in this record is $62.00, reached on August 22, 2022; the latest close is 7.6% below that peak. Across the 3 complete calendar years in the table, GCT finished higher in 3 and lower in 0. Its best year was 2023 (+221.5%) and its worst was 2024 (+7.1%).
Over roughly 4 years the share price changed +19.3%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, GCT has gained 101.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $62.00
- Date of high
- Aug 22, 2022
- Low since 2022
- $4.14
- Date of low
- Oct 31, 2022
- 52-week high
- $57.40
- 52-week low
- $25.39
- IPO year
- 2022
- Last close
- $57.26
GCT returns
1 week
+6.53%
1 month
+10.37%
3 months
+66.41%
6 months
+28.54%
Year to date
+45.77%
1 year
+101.27%
3 years
+558.92%
GCT price return, excluding dividends.
GCT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.26 | +47.73% |
| 2025 | 38.76 | +97.86% |
| 2024 | 19.59 | +7.08% |
| 2023 | 18.30 | +221.53% |
| 2022* | 5.69 | -88.15% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
GCT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.19 | 57.40 | 55.30 | 57.26 | +1.49% | |
| 55.37 | 57.33 | 54.89 | 56.42 | +0.82% | |
| 53.84 | 56.70 | 53.19 | 55.96 | +2.19% | |
| 54.66 | 55.80 | 54.00 | 54.76 | +0.18% | |
| 54.69 | 55.00 | 53.43 | 54.66 | +1.69% | |
| 53.92 | 54.18 | 52.92 | 53.75 | +1.05% | |
| 52.21 | 54.19 | 51.95 | 53.19 | +2.92% | |
| 51.26 | 53.34 | 50.58 | 51.68 | +2.52% | |
| 52.67 | 53.11 | 49.43 | 50.41 | -4.20% | |
| 53.17 | 54.00 | 51.86 | 52.62 | -2.52% | |
| 54.01 | 55.60 | 53.26 | 53.98 | +0.13% | |
| 51.52 | 54.05 | 50.18 | 53.91 | +2.69% | |
| 52.81 | 53.17 | 51.16 | 52.50 | -1.17% | |
| 53.82 | 54.70 | 49.34 | 53.12 | +0.11% | |
| 53.63 | 54.01 | 52.88 | 53.06 | +0.38% | |
| 53.06 | 54.13 | 52.27 | 52.86 | -0.55% | |
| 52.60 | 53.46 | 51.63 | 53.15 | +2.92% | |
| 52.89 | 53.70 | 50.50 | 51.64 | -1.98% | |
| 52.48 | 53.26 | 51.75 | 52.69 | -0.10% | |
| 50.84 | 53.12 | 50.84 | 52.74 | +1.68% | |
| 52.68 | 53.30 | 51.25 | 51.87 | +0.14% | |
| 51.19 | 53.35 | 50.38 | 51.80 | -0.15% | |
| 52.15 | 53.64 | 50.11 | 51.88 | -0.61% | |
| 51.80 | 52.60 | 50.50 | 52.20 | +0.87% | |
| 50.16 | 52.70 | 49.80 | 51.75 | +1.73% | |
| 50.96 | 52.12 | 50.74 | 50.87 | +0.73% | |
| 47.50 | 50.67 | 47.24 | 50.50 | +6.61% | |
| 47.59 | 48.10 | 46.01 | 47.37 | -2.39% | |
| 52.15 | 52.39 | 48.42 | 48.53 | -8.35% | |
| 51.83 | 53.71 | 51.60 | 52.95 | +2.66% | |
| 51.76 | 52.56 | 51.39 | 51.58 | -0.96% | |
| 52.07 | 52.50 | 51.05 | 52.08 | -0.27% | |
| 50.84 | 53.26 | 50.45 | 52.22 | +3.39% | |
| 49.65 | 50.62 | 48.57 | 50.51 | +1.73% | |
| 50.01 | 50.65 | 49.52 | 49.65 | -0.42% | |
| 51.20 | 51.22 | 49.34 | 49.86 | -4.24% | |
| 50.00 | 52.13 | 49.45 | 52.07 | +6.11% | |
| 50.24 | 51.33 | 48.54 | 49.07 | -2.41% | |
| 52.34 | 52.56 | 50.14 | 50.28 | -3.07% | |
| 53.29 | 53.57 | 51.80 | 51.87 | -2.55% | |
| 51.92 | 53.38 | 51.65 | 53.23 | +3.04% | |
| 51.57 | 52.24 | 50.67 | 51.66 | +0.27% | |
| 51.79 | 52.08 | 49.89 | 51.52 | -0.25% | |
| 52.18 | 52.33 | 49.37 | 51.65 | -3.00% | |
| 52.48 | 54.77 | 51.15 | 53.25 | +1.62% | |
| 48.00 | 56.27 | 46.70 | 52.40 | +13.32% | |
| 46.45 | 46.91 | 45.21 | 46.24 | -0.47% | |
| 43.70 | 46.61 | 43.57 | 46.46 | +3.38% | |
| 43.87 | 45.00 | 43.18 | 44.94 | +2.74% | |
| 42.28 | 44.00 | 41.82 | 43.74 | +3.62% | |
| 41.57 | 42.35 | 40.75 | 42.21 | +1.49% | |
| 39.69 | 42.67 | 39.62 | 41.59 | +3.30% | |
| 38.94 | 40.28 | 38.30 | 40.26 | +2.78% | |
| 37.15 | 39.65 | 36.27 | 39.17 | +8.53% | |
| 35.90 | 37.05 | 35.61 | 36.09 | +0.87% | |
| 36.20 | 36.69 | 35.40 | 35.78 | -3.56% | |
| 38.36 | 38.69 | 36.40 | 37.10 | -3.61% | |
| 38.68 | 38.80 | 38.23 | 38.49 | +0.31% | |
| 38.37 | 39.32 | 37.81 | 38.37 | +0.95% | |
| 37.63 | 38.94 | 37.20 | 38.01 | -1.04% | |
| 37.34 | 38.56 | 37.09 | 38.41 | +2.59% | |
| 35.47 | 37.81 | 35.47 | 37.44 | +5.76% | |
| 35.40 | 35.82 | 34.94 | 35.40 | 0.00% | |
| 34.11 | 35.64 | 33.82 | 35.40 | +2.88% | |
| 34.62 | 35.00 | 34.25 | 34.41 | -1.21% | |
| 33.75 | 34.99 | 33.75 | 34.83 | +3.23% | |
| 33.44 | 33.80 | 32.71 | 33.74 | +0.15% | |
| 34.08 | 34.40 | 33.31 | 33.69 | -1.14% | |
| 33.57 | 34.74 | 33.09 | 34.08 | +2.62% | |
| 33.60 | 33.98 | 32.73 | 33.21 | +0.27% | |
| 31.60 | 33.57 | 31.50 | 33.12 | +4.81% | |
| 32.35 | 32.94 | 31.15 | 31.60 | -2.50% | |
| 32.46 | 32.66 | 31.32 | 32.41 | +1.19% | |
| 31.57 | 32.51 | 31.25 | 32.03 | +0.95% | |
| 33.13 | 33.48 | 31.52 | 31.73 | -4.91% | |
| 33.06 | 34.25 | 32.90 | 33.37 | +0.18% | |
| 32.39 | 34.02 | 32.30 | 33.31 | -0.03% | |
| 33.11 | 33.69 | 32.84 | 33.32 | -1.94% | |
| 33.42 | 34.22 | 33.09 | 33.98 | +3.00% | |
| 33.71 | 34.05 | 32.43 | 32.99 | -2.08% | |
| 34.56 | 34.89 | 33.58 | 33.69 | -2.35% | |
| 35.11 | 36.31 | 34.21 | 34.50 | +1.17% | |
| 33.96 | 34.58 | 33.21 | 34.10 | +1.94% | |
| 31.82 | 33.47 | 31.46 | 33.45 | +5.49% | |
| 32.29 | 33.32 | 31.69 | 31.71 | -3.09% | |
| 32.00 | 33.48 | 31.20 | 32.72 | +3.19% | |
| 31.72 | 31.96 | 31.08 | 31.71 | +0.57% | |
| 33.00 | 33.04 | 31.47 | 31.53 | -5.34% | |
| 32.62 | 33.59 | 32.59 | 33.31 | +2.78% | |
| 34.25 | 34.26 | 32.24 | 32.41 | -6.03% | |
| 35.34 | 35.37 | 34.32 | 34.49 | -2.52% | |
| 35.71 | 36.62 | 34.32 | 35.38 | -1.83% | |
| 37.08 | 37.55 | 35.50 | 36.04 | -4.81% | |
| 38.17 | 38.35 | 36.80 | 37.86 | -1.30% | |
| 38.56 | 39.00 | 38.00 | 38.36 | -0.10% | |
| 39.48 | 40.42 | 37.83 | 38.40 | +0.55% | |
| 38.55 | 39.10 | 38.00 | 38.19 | -0.93% | |
| 37.14 | 38.76 | 37.10 | 38.55 | +3.24% | |
| 36.02 | 37.72 | 35.36 | 37.34 | +4.21% | |
| 37.08 | 37.36 | 35.51 | 35.83 | -3.94% | |
| 36.25 | 37.89 | 35.62 | 37.30 | +3.44% | |
| 36.01 | 36.60 | 35.33 | 36.06 | -2.70% | |
| 38.14 | 38.98 | 36.70 | 37.06 | -2.73% | |
| 38.11 | 38.72 | 36.91 | 38.10 | -0.39% | |
| 39.39 | 39.96 | 37.84 | 38.25 | -2.92% | |
| 39.69 | 41.03 | 39.13 | 39.40 | -1.94% | |
| 43.00 | 43.10 | 39.68 | 40.18 | -6.21% | |
| 48.98 | 49.46 | 41.29 | 42.84 | -4.78% | |
| 43.70 | 45.27 | 43.25 | 44.99 | +6.76% | |
| 44.38 | 44.93 | 41.65 | 42.14 | -3.70% | |
| 45.39 | 46.14 | 43.45 | 43.76 | -2.97% | |
| 44.18 | 45.51 | 43.36 | 45.10 | +1.37% | |
| 44.39 | 44.79 | 43.36 | 44.49 | +2.54% | |
| 42.19 | 43.66 | 41.67 | 43.39 | +0.95% | |
| 44.86 | 45.50 | 42.65 | 42.98 | -5.41% | |
| 47.00 | 47.02 | 44.00 | 45.44 | -2.78% | |
| 48.02 | 49.42 | 46.72 | 46.74 | -1.60% | |
| 47.43 | 48.51 | 46.40 | 47.50 | -0.57% | |
| 48.00 | 48.64 | 47.13 | 47.77 | +0.74% | |
| 50.65 | 51.54 | 47.26 | 47.42 | -5.33% | |
| 49.76 | 50.60 | 47.40 | 50.09 | -3.30% | |
| 49.56 | 51.86 | 49.03 | 51.80 | +7.42% | |
| 47.55 | 49.22 | 47.06 | 48.22 | +3.54% | |
| 45.20 | 47.86 | 45.20 | 46.57 | +3.58% | |
| 44.22 | 45.70 | 43.58 | 44.96 | +3.36% | |
| 44.00 | 44.42 | 43.03 | 43.50 | -2.35% | |
| 46.45 | 47.50 | 44.22 | 44.55 | -4.20% | |
| 45.41 | 47.08 | 44.28 | 46.50 | +2.09% | |
| 44.30 | 46.98 | 43.73 | 45.55 | +11.10% | |
| 44.70 | 45.51 | 40.27 | 41.00 | -9.97% | |
| 45.20 | 46.13 | 44.70 | 45.54 | +1.70% | |
| 44.38 | 46.45 | 43.80 | 44.78 | -2.47% | |
| 46.45 | 47.75 | 45.50 | 45.92 | +1.18% | |
| 42.31 | 45.55 | 42.27 | 45.38 | +9.22% | |
| 42.24 | 42.99 | 40.93 | 41.55 | -0.10% | |
| 43.06 | 43.48 | 41.43 | 41.59 | -4.43% | |
| 44.23 | 44.55 | 43.00 | 43.52 | -2.62% | |
| 42.72 | 44.89 | 42.64 | 44.69 | +6.35% | |
| 42.69 | 43.77 | 41.81 | 42.02 | -2.91% | |
| 41.19 | 43.49 | 40.92 | 43.28 | +7.37% | |
| 42.63 | 42.71 | 39.44 | 40.31 | -5.69% | |
| 41.99 | 42.80 | 40.24 | 42.74 | +0.31% | |
| 43.35 | 44.18 | 42.58 | 42.61 | -1.00% | |
| 43.26 | 45.45 | 42.57 | 43.04 | +1.68% | |
| 41.98 | 43.17 | 41.70 | 42.33 | +3.37% | |
| 41.94 | 42.81 | 40.69 | 40.95 | -1.18% | |
| 43.04 | 43.68 | 41.38 | 41.44 | -5.43% | |
| 43.12 | 44.49 | 42.50 | 43.82 | +2.65% | |
| 44.62 | 45.10 | 42.38 | 42.69 | -3.18% | |
| 42.06 | 44.37 | 40.27 | 44.09 | +3.11% | |
| 42.36 | 42.91 | 41.74 | 42.76 | -2.06% | |
| 43.96 | 44.34 | 42.48 | 43.66 | -1.67% | |
| 42.60 | 45.07 | 42.60 | 44.40 | +4.23% | |
| 40.86 | 42.65 | 39.51 | 42.60 | -0.95% | |
| 42.51 | 43.60 | 40.56 | 43.01 | -3.00% | |
| 46.88 | 48.00 | 41.87 | 44.34 | -5.62% | |
| 42.59 | 47.24 | 41.09 | 46.98 | +33.05% | |
| 34.49 | 35.36 | 33.61 | 35.31 | +2.38% | |
| 33.82 | 34.53 | 33.64 | 34.49 | +1.98% | |
| 35.00 | 35.22 | 33.60 | 33.82 | -3.45% | |
| 35.08 | 35.77 | 34.78 | 35.03 | -1.05% | |
| 35.32 | 35.88 | 34.91 | 35.40 | +0.51% | |
| 34.65 | 36.18 | 34.62 | 35.22 | +1.73% | |
| 35.24 | 35.29 | 34.29 | 34.62 | -1.73% | |
| 34.06 | 35.37 | 33.47 | 35.23 | +3.28% | |
| 36.67 | 36.75 | 33.94 | 34.11 | -6.52% | |
| 39.13 | 39.35 | 36.49 | 36.49 | -5.32% | |
| 39.58 | 39.65 | 38.38 | 38.54 | -2.13% | |
| 40.08 | 40.44 | 39.20 | 39.38 | -2.16% | |
| 38.78 | 40.65 | 38.76 | 40.25 | +4.36% | |
| 38.23 | 39.47 | 37.36 | 38.57 | -0.90% | |
| 42.14 | 42.91 | 38.21 | 38.92 | -7.42% | |
| 41.63 | 42.11 | 40.20 | 42.04 | +4.06% | |
| 39.21 | 40.98 | 39.17 | 40.40 | +1.18% | |
| 40.06 | 40.66 | 39.62 | 39.93 | -1.87% | |
| 40.98 | 41.77 | 39.60 | 40.69 | -0.10% | |
| 38.29 | 41.41 | 37.68 | 40.73 | +6.48% | |
| 42.08 | 42.55 | 37.86 | 38.25 | -9.02% | |
| 42.00 | 43.11 | 41.61 | 42.04 | -0.10% | |
| 40.78 | 43.00 | 40.37 | 42.08 | +3.88% | |
| 40.14 | 41.46 | 40.00 | 40.51 | +2.19% | |
| 40.18 | 40.92 | 38.61 | 39.64 | -0.35% | |
| 39.00 | 40.41 | 38.95 | 39.78 | -1.56% | |
| 41.69 | 42.20 | 40.36 | 40.41 | -2.81% | |
| 41.01 | 41.89 | 40.52 | 41.58 | +1.39% | |
| 41.50 | 41.61 | 39.88 | 41.01 | -1.75% | |
| 44.26 | 44.39 | 40.31 | 41.74 | -6.01% | |
| 41.72 | 44.71 | 41.51 | 44.41 | +6.24% | |
| 41.47 | 42.61 | 41.19 | 41.80 | +0.22% | |
| 42.08 | 42.42 | 40.98 | 41.71 | -1.44% | |
| 40.66 | 43.13 | 40.56 | 42.32 | +3.35% | |
| 39.24 | 41.96 | 39.24 | 40.95 | +4.73% | |
| 38.61 | 39.25 | 37.20 | 39.10 | +0.88% | |
| 39.30 | 40.64 | 38.49 | 38.76 | -1.32% | |
| 39.52 | 39.65 | 39.05 | 39.28 | -0.61% | |
| 39.87 | 40.14 | 39.08 | 39.52 | -0.68% | |
| 39.93 | 40.41 | 39.50 | 39.79 | -1.00% | |
| 40.66 | 41.06 | 39.90 | 40.19 | -0.81% | |
| 40.56 | 41.50 | 40.20 | 40.52 | +0.67% | |
| 40.40 | 40.79 | 39.00 | 40.25 | -0.54% | |
| 40.27 | 40.93 | 38.89 | 40.47 | +0.25% | |
| 40.13 | 41.12 | 40.07 | 40.37 | +0.55% | |
| 40.88 | 43.85 | 40.05 | 40.15 | +0.50% | |
| 39.93 | 40.90 | 39.32 | 39.95 | -0.10% | |
| 38.28 | 40.20 | 38.17 | 39.99 | +3.47% | |
| 40.70 | 40.95 | 37.88 | 38.65 | -4.25% | |
| 38.83 | 40.83 | 38.25 | 40.37 | +5.70% | |
| 37.86 | 38.82 | 37.49 | 38.19 | -0.42% | |
| 40.11 | 40.25 | 38.10 | 38.35 | -4.39% | |
| 39.34 | 40.75 | 39.29 | 40.11 | +1.75% | |
| 40.20 | 40.50 | 38.27 | 39.42 | -1.60% | |
| 40.08 | 40.60 | 39.36 | 40.06 | +0.15% | |
| 39.39 | 40.40 | 39.00 | 40.00 | +1.47% | |
| 38.91 | 39.60 | 38.49 | 39.42 | +1.49% | |
| 38.25 | 39.15 | 37.98 | 38.84 | +1.94% | |
| 36.83 | 38.38 | 36.75 | 38.10 | +2.70% | |
| 37.79 | 37.98 | 36.99 | 37.10 | -0.59% | |
| 36.85 | 37.52 | 36.60 | 37.32 | +1.47% | |
| 34.76 | 36.80 | 34.05 | 36.78 | +5.66% | |
| 35.20 | 35.72 | 33.95 | 34.81 | -0.20% | |
| 31.59 | 35.81 | 31.47 | 34.88 | +10.26% | |
| 32.32 | 33.48 | 31.53 | 31.64 | -1.08% | |
| 31.44 | 32.45 | 31.12 | 31.98 | +1.72% | |
| 28.80 | 31.54 | 28.80 | 31.44 | +5.15% | |
| 30.01 | 30.70 | 29.46 | 29.90 | -1.71% | |
| 30.57 | 30.95 | 29.66 | 30.42 | -2.84% | |
| 31.98 | 33.45 | 30.92 | 31.31 | -2.52% | |
| 32.30 | 32.99 | 31.01 | 32.12 | +0.61% | |
| 34.00 | 34.00 | 31.04 | 31.93 | -5.46% | |
| 33.25 | 34.46 | 32.32 | 33.77 | +1.99% | |
| 27.79 | 33.28 | 27.56 | 33.11 | +30.05% | |
| 27.31 | 27.31 | 25.39 | 25.46 | -7.01% | |
| 27.00 | 27.64 | 26.52 | 27.38 | +3.01% | |
| 27.04 | 27.70 | 26.53 | 26.58 | -5.21% | |
| 28.32 | 28.37 | 27.75 | 28.04 | +0.21% | |
| 27.48 | 28.38 | 27.41 | 27.98 | +2.23% | |
| 28.70 | 28.99 | 27.31 | 27.37 | -6.11% | |
| 29.11 | 30.09 | 28.80 | 29.15 | +0.45% | |
| 28.56 | 29.11 | 27.54 | 29.02 | +1.61% | |
| 29.39 | 29.46 | 28.39 | 28.56 | +0.78% | |
| 28.40 | 29.84 | 28.26 | 28.34 | +1.98% | |
| 27.24 | 28.03 | 27.24 | 27.79 | +2.89% | |
| 27.14 | 27.35 | 26.43 | 27.01 | -1.35% | |
| 27.14 | 28.15 | 26.84 | 27.38 | +0.88% | |
| 27.31 | 27.75 | 27.04 | 27.14 | +1.84% | |
| 26.69 | 27.47 | 26.51 | 26.65 | -1.48% | |
| 28.22 | 28.44 | 26.90 | 27.05 | -3.43% | |
| 27.93 | 28.88 | 27.57 | 28.01 | +2.41% | |
| 26.30 | 27.68 | 25.76 | 27.35 | +2.43% | |
| 26.98 | 27.80 | 26.66 | 26.70 | +1.95% | |
| 28.35 | 28.79 | 26.15 | 26.19 | -7.94% | |
| 29.52 | 29.52 | 28.17 | 28.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GCT chart for longer ranges.