XNAS
Datos históricos de GigaCloud Technology Inc.
GigaCloud Technology Inc. · GCT
$57.60
▲ +0.03 (+0.05%)
Última operación · 10/10/2026, 18:05:07 UTC
- Variación en el periodo
- +118.63%
- Máximo
- US$57.40
- 9 de octubre de 2026
- Mínimo
- US$25.39
- 6 de noviembre de 2025
- Volumen medio diario
- 0.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.19 | 57.40 | 55.30 | 57.26 | +1.49% | 756,709.108 |
| 8 oct 2026 | 55.37 | 57.33 | 54.89 | 56.42 | +0.82% | 1.02 M |
| 7 oct 2026 | 53.84 | 56.70 | 53.19 | 55.96 | +2.19% | 1 M |
| 6 oct 2026 | 54.66 | 55.80 | 54.00 | 54.76 | +0.18% | 649,569.692 |
| 5 oct 2026 | 54.69 | 55.00 | 53.43 | 54.66 | +1.69% | 561,048.187 |
| 2 oct 2026 | 53.92 | 54.18 | 52.92 | 53.75 | +1.05% | 442,098.58 |
| 1 oct 2026 | 52.21 | 54.19 | 51.95 | 53.19 | +2.92% | 483,264.581 |
| 30 sep 2026 | 51.26 | 53.34 | 50.58 | 51.68 | +2.52% | 611,254.633 |
| 29 sep 2026 | 52.67 | 53.11 | 49.43 | 50.41 | −4.20% | 619,585.489 |
| 28 sep 2026 | 53.17 | 54.00 | 51.86 | 52.62 | −2.52% | 459,451.524 |
| 25 sep 2026 | 54.01 | 55.60 | 53.26 | 53.98 | +0.13% | 584,263.593 |
| 24 sep 2026 | 51.52 | 54.05 | 50.18 | 53.91 | +2.69% | 713,858.347 |
| 23 sep 2026 | 52.81 | 53.17 | 51.16 | 52.50 | −1.17% | 554,667.074 |
| 22 sep 2026 | 53.82 | 54.70 | 49.34 | 53.12 | +0.11% | 1.69 M |
| 21 sep 2026 | 53.63 | 54.01 | 52.88 | 53.06 | +0.38% | 516,309.729 |
| 18 sep 2026 | 53.06 | 54.13 | 52.27 | 52.86 | −0.55% | 1.36 M |
| 17 sep 2026 | 52.60 | 53.46 | 51.63 | 53.15 | +2.92% | 630,667.735 |
| 16 sep 2026 | 52.89 | 53.70 | 50.50 | 51.64 | −1.98% | 677,073.034 |
| 15 sep 2026 | 52.48 | 53.26 | 51.75 | 52.69 | −0.10% | 347,443.381 |
| 14 sep 2026 | 50.84 | 53.12 | 50.84 | 52.74 | +1.68% | 546,675.438 |
| 11 sep 2026 | 52.68 | 53.30 | 51.25 | 51.87 | +0.14% | 380,891.922 |
| 10 sep 2026 | 51.19 | 53.35 | 50.38 | 51.80 | −0.15% | 549,460.782 |
| 9 sep 2026 | 52.15 | 53.64 | 50.11 | 51.88 | −0.61% | 720,417.09 |
| 8 sep 2026 | 51.80 | 52.60 | 50.50 | 52.20 | +0.87% | 471,464.896 |
| 4 sep 2026 | 50.16 | 52.70 | 49.80 | 51.75 | +1.73% | 520,945.485 |
| 3 sep 2026 | 50.96 | 52.12 | 50.74 | 50.87 | +0.73% | 574,854.98 |
| 2 sep 2026 | 47.50 | 50.67 | 47.24 | 50.50 | +6.61% | 452,958.475 |
| 1 sep 2026 | 47.59 | 48.10 | 46.01 | 47.37 | −2.39% | 623,066.043 |
| 31 ago 2026 | 52.15 | 52.39 | 48.42 | 48.53 | −8.35% | 820,256.731 |
| 28 ago 2026 | 51.83 | 53.71 | 51.60 | 52.95 | +2.66% | 898,307.904 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.