GigaCloud Technology

GCT
🏛️ usa →
28.71
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.64 19.64 19.63 19.63 9.2K
09:31 19.63 19.69 19.63 19.63 1.2K
09:32 19.54 19.54 19.54 19.54 0.1K
09:33 19.61 19.61 19.61 19.61 2.6K
09:36 19.60 19.60 19.60 19.60 0.6K
09:37 19.57 19.57 19.57 19.57 0.4K
09:38 19.54 19.60 19.54 19.60 1.3K
09:39 19.55 19.67 19.55 19.67 1.3K
09:40 19.65 19.65 19.65 19.65 0.5K
09:41 19.65 19.67 19.65 19.67 1.9K
09:43 19.67 19.73 19.67 19.69 2.4K
09:44 19.69 19.69 19.69 19.69 0.4K
09:45 19.71 19.71 19.71 19.71 0.4K
09:46 19.68 19.72 19.68 19.72 2.5K
09:47 19.77 19.77 19.75 19.75 1.5K
09:48 19.69 19.75 19.69 19.69 0.8K
09:49 19.75 19.75 19.69 19.69 0.5K
09:50 19.75 19.75 19.75 19.75 0.2K
09:51 19.84 19.84 19.82 19.82 5.1K
09:52 19.87 19.87 19.87 19.87 0.1K
09:53 19.91 19.96 19.91 19.96 3.3K
09:54 20.04 20.04 20.00 20.03 17.9K
09:55 20.01 20.01 19.95 19.97 6.5K
09:56 19.99 20.01 19.99 20.01 7.9K
09:57 20.02 20.09 20.00 20.00 4.3K
09:58 20.01 20.01 20.01 20.01 0.4K
09:59 19.99 20.08 19.99 20.01 2.3K
10:00 20.01 20.08 20.01 20.08 2.8K
10:01 20.01 20.01 20.01 20.01 0.3K
10:02 20.03 20.03 20.00 20.00 1.1K
10:03 19.92 19.95 19.92 19.95 1.8K
10:04 19.92 19.92 19.92 19.92 0.3K
10:05 19.93 19.97 19.93 19.97 0.6K
10:07 19.98 20.00 19.96 20.00 3.6K
10:08 19.99 19.99 19.95 19.95 2.2K
10:09 19.93 19.93 19.93 19.93 0.5K
10:11 19.90 19.90 19.90 19.90 0.1K
10:12 19.88 19.88 19.87 19.87 0.9K
10:13 19.90 19.92 19.90 19.92 2.2K
10:15 19.95 19.95 19.94 19.93 0.7K
10:16 19.99 19.99 19.99 19.99 0.1K
10:17 20.00 20.00 19.95 19.95 0.3K
10:18 19.96 20.00 19.92 19.97 1.5K
10:19 19.96 20.00 19.96 20.00 1.9K
10:20 20.00 20.00 20.00 20.00 0.6K
10:22 20.00 20.04 20.00 20.04 3.3K
10:23 20.04 20.04 20.02 20.02 1.3K
10:24 20.06 20.06 20.04 20.04 0.5K
10:25 20.04 20.04 20.04 20.04 0.9K
10:26 20.04 20.04 19.99 19.99 0.9K
10:27 20.02 20.02 19.90 19.90 4.5K
10:28 19.83 19.83 19.83 19.83 1.1K
10:29 19.87 19.87 19.87 19.87 0.1K
10:30 19.83 19.83 19.83 19.83 0.7K
10:32 19.77 19.77 19.77 19.77 2.4K
10:33 19.77 19.77 19.73 19.73 1.4K
10:34 19.73 19.74 19.73 19.74 0.8K
10:36 19.71 19.71 19.70 19.70 1.8K
10:37 19.72 19.80 19.72 19.80 2.1K
10:38 19.80 19.80 19.80 19.80 0.3K
10:39 19.84 19.86 19.84 19.85 8.1K
10:40 19.86 19.86 19.86 19.86 0.4K
10:41 19.86 19.86 19.86 19.86 0.8K
10:42 19.86 19.87 19.86 19.87 1.6K
10:43 19.90 19.90 19.87 19.87 2.2K
10:44 19.89 19.92 19.86 19.92 3.6K
10:46 19.86 19.86 19.86 19.86 0.8K
10:48 19.82 19.82 19.82 19.82 0.2K
10:49 19.81 19.81 19.81 19.81 4.1K
10:51 19.80 19.80 19.80 19.80 0.8K
10:52 19.77 19.77 19.77 19.77 3.8K
10:54 19.74 19.74 19.74 19.74 0.7K
10:56 19.76 19.76 19.76 19.76 0.1K
10:57 19.76 19.76 19.70 19.73 0.5K
10:58 19.71 19.72 19.71 19.72 0.9K
10:59 19.72 19.72 19.72 19.72 1.5K
11:00 19.72 19.75 19.72 19.75 4.4K
11:03 19.75 19.75 19.75 19.75 1.4K
11:04 19.79 19.83 19.79 19.83 0.8K
11:05 19.83 19.83 19.78 19.78 0.8K
11:06 19.86 19.86 19.85 19.85 0.4K
11:07 19.79 19.79 19.79 19.79 1.0K
11:08 19.79 19.79 19.79 19.79 0.6K
11:09 19.79 19.79 19.79 19.79 0.5K
11:10 19.79 19.79 19.79 19.79 0.1K
11:11 19.79 19.79 19.72 19.72 2.5K
11:13 19.70 19.70 19.70 19.70 0.3K
11:14 19.69 19.69 19.69 19.69 0.6K
11:15 19.71 19.71 19.71 19.71 0.5K
11:16 19.72 19.72 19.69 19.69 2.5K
11:17 19.70 19.70 19.67 19.67 3.8K
11:18 19.67 19.67 19.62 19.63 4.2K
11:19 19.67 19.67 19.67 19.67 2.0K
11:20 19.67 19.67 19.65 19.65 2.4K
11:21 19.75 19.78 19.74 19.74 5.0K
11:22 19.74 19.74 19.71 19.72 3.3K
11:23 19.73 19.78 19.73 19.78 4.9K
11:24 19.75 19.78 19.75 19.78 4.1K
11:25 19.82 19.82 19.82 19.82 2.2K
11:26 19.88 19.92 19.88 19.91 8.4K
11:27 19.96 19.99 19.96 19.99 1.6K
11:28 19.99 20.01 19.99 20.01 6.9K
11:29 20.05 20.05 20.03 20.04 1.7K
11:30 20.06 20.06 20.06 20.06 0.4K
11:31 20.05 20.13 20.05 20.13 3.8K
11:32 20.14 20.17 20.14 20.17 2.0K
11:33 20.13 20.18 20.13 20.14 17.4K
11:34 20.18 20.18 20.17 20.17 2.7K
11:35 20.17 20.17 20.17 20.17 0.5K
11:36 20.15 20.18 20.15 20.18 0.9K
11:37 20.18 20.18 20.18 20.18 0.5K
11:38 20.18 20.18 20.13 20.13 2.6K
11:39 20.16 20.17 20.14 20.17 1.8K
11:40 20.15 20.15 20.15 20.15 0.6K
11:41 20.13 20.18 20.13 20.16 1.0K
11:42 20.13 20.14 20.13 20.14 1.6K
11:43 20.13 20.18 20.13 20.15 4.1K
11:45 20.17 20.17 20.17 20.17 0.3K
11:46 20.12 20.12 20.12 20.12 1.4K
11:48 20.17 20.17 20.16 20.17 1.2K
11:49 20.15 20.15 20.15 20.15 0.7K
11:50 20.17 20.17 20.17 20.17 0.8K
11:51 20.18 20.20 20.18 20.20 1.1K
11:52 20.20 20.21 20.18 20.21 1.7K
11:53 20.23 20.24 20.21 20.22 1.3K
11:54 20.16 20.17 20.15 20.15 5.2K
11:55 20.15 20.15 20.15 20.15 0.3K
11:57 20.13 20.18 20.13 20.18 1.0K
11:58 20.18 20.18 20.17 20.17 0.9K
11:59 20.20 20.20 20.13 20.13 5.2K
12:01 20.15 20.15 20.12 20.12 1.2K
12:02 20.18 20.18 20.18 20.18 0.4K
12:03 20.16 20.23 20.15 20.23 3.0K
12:04 20.19 20.23 20.19 20.23 1.3K
12:05 20.25 20.25 20.22 20.24 0.9K
12:06 20.25 20.27 20.24 20.27 1.6K
12:07 20.27 20.28 20.27 20.28 3.1K
12:08 20.28 20.29 20.28 20.29 0.6K
12:09 20.29 20.29 20.26 20.26 5.8K
12:10 20.26 20.26 20.26 20.26 1.0K
12:11 20.24 20.27 20.24 20.27 1.6K
12:12 20.25 20.25 20.25 20.25 0.2K
12:13 20.26 20.26 20.26 20.26 1.2K
12:14 20.33 20.34 20.33 20.34 8.9K
12:15 20.32 20.36 20.32 20.36 2.5K
12:16 20.37 20.41 20.37 20.41 5.9K
12:17 20.41 20.42 20.41 20.42 0.3K
12:18 20.41 20.43 20.41 20.41 1.7K
12:19 20.40 20.40 20.40 20.40 1.0K
12:20 20.43 20.43 20.43 20.43 0.7K
12:21 20.44 20.44 20.41 20.41 2.0K
12:22 20.43 20.45 20.43 20.45 0.5K
12:23 20.44 20.44 20.44 20.43 1.8K
12:24 20.45 20.49 20.45 20.49 3.9K
12:25 20.48 20.48 20.45 20.45 4.2K
12:26 20.45 20.45 20.45 20.45 0.4K
12:27 20.46 20.46 20.46 20.45 0.1K
12:28 20.46 20.46 20.46 20.46 3.9K
12:29 20.46 20.46 20.44 20.46 0.4K
12:30 20.47 20.49 20.46 20.49 1.9K
12:31 20.53 20.55 20.53 20.55 5.6K
12:32 20.49 20.49 20.49 20.49 1.0K
12:33 20.50 20.53 20.50 20.52 4.8K
12:34 20.51 20.51 20.46 20.46 4.7K
12:35 20.46 20.47 20.46 20.47 0.4K
12:36 20.51 20.51 20.51 20.51 0.6K
12:38 20.50 20.51 20.50 20.51 1.7K
12:39 20.51 20.51 20.50 20.50 0.8K
12:40 20.51 20.51 20.48 20.48 1.3K
12:41 20.48 20.48 20.48 20.48 0.8K
12:42 20.47 20.47 20.46 20.46 1.2K
12:43 20.45 20.45 20.45 20.44 0.4K
12:44 20.41 20.41 20.41 20.41 4.1K
12:45 20.43 20.46 20.43 20.46 2.4K
12:46 20.45 20.45 20.45 20.45 0.5K
12:47 20.41 20.43 20.41 20.43 1.2K
12:48 20.43 20.43 20.39 20.43 2.5K
12:49 20.42 20.42 20.42 20.42 0.1K
12:50 20.42 20.42 20.42 20.42 0.8K
12:51 20.42 20.45 20.42 20.45 1.7K
12:52 20.44 20.44 20.44 20.43 0.3K
12:53 20.46 20.46 20.44 20.43 0.7K
12:54 20.42 20.44 20.42 20.43 1.1K
12:56 20.41 20.41 20.39 20.40 3.9K
12:57 20.37 20.37 20.31 20.31 4.5K
12:58 20.31 20.31 20.31 20.31 3.8K
13:02 20.32 20.32 20.32 20.32 0.5K
13:03 20.29 20.30 20.29 20.30 0.6K
13:04 20.35 20.36 20.35 20.36 2.3K
13:05 20.37 20.38 20.37 20.38 1.0K
13:06 20.42 20.42 20.42 20.42 0.3K
13:07 20.37 20.37 20.37 20.37 2.1K
13:08 20.43 20.43 20.43 20.43 0.9K
13:09 20.35 20.44 20.35 20.40 1.5K
13:10 20.40 20.42 20.37 20.42 1.4K
13:12 20.44 20.47 20.44 20.47 0.7K
13:13 20.47 20.48 20.45 20.45 2.7K
13:14 20.45 20.45 20.43 20.43 0.5K
13:15 20.43 20.45 20.43 20.45 0.8K
13:18 20.47 20.47 20.47 20.47 0.1K
13:19 20.47 20.49 20.46 20.46 8.4K
13:22 20.44 20.44 20.44 20.43 0.4K
13:23 20.48 20.50 20.48 20.50 2.9K
13:24 20.48 20.48 20.48 20.48 0.4K
13:25 20.46 20.47 20.46 20.47 1.7K
13:26 20.47 20.47 20.47 20.47 0.3K
13:27 20.46 20.46 20.46 20.45 1.4K
13:29 20.45 20.48 20.45 20.48 1.5K
13:30 20.50 20.50 20.47 20.47 1.7K
13:31 20.47 20.47 20.44 20.45 2.3K
13:32 20.47 20.47 20.45 20.45 0.7K
13:33 20.44 20.45 20.43 20.45 1.7K
13:35 20.47 20.47 20.47 20.47 0.3K
13:36 20.48 20.48 20.46 20.45 1.6K
13:38 20.43 20.43 20.42 20.42 3.6K
13:39 20.42 20.44 20.41 20.41 3.3K
13:40 20.38 20.38 20.38 20.38 0.4K
13:42 20.40 20.40 20.40 20.40 2.5K
13:43 20.40 20.40 20.40 20.40 0.2K
13:45 20.41 20.42 20.41 20.42 0.8K
13:46 20.42 20.42 20.42 20.42 0.1K
13:47 20.42 20.42 20.42 20.42 0.5K
13:48 20.43 20.43 20.43 20.43 0.8K
13:49 20.45 20.45 20.43 20.43 2.6K
13:50 20.43 20.45 20.43 20.45 0.6K
13:51 20.44 20.44 20.36 20.36 5.7K
13:52 20.38 20.38 20.38 20.38 0.4K
13:53 20.37 20.37 20.37 20.36 9.4K
13:54 20.29 20.29 20.29 20.29 5.9K
13:55 20.27 20.27 20.27 20.27 0.5K
13:58 20.28 20.28 20.28 20.27 0.8K
13:59 20.30 20.30 20.30 20.30 0.4K
14:00 20.30 20.30 20.30 20.30 0.4K
14:01 20.30 20.30 20.30 20.30 1.2K
14:02 20.29 20.31 20.29 20.30 2.3K
14:03 20.30 20.30 20.30 20.30 0.1K
14:04 20.28 20.28 20.28 20.28 0.9K
14:05 20.32 20.32 20.32 20.32 0.3K
14:06 20.32 20.32 20.32 20.32 0.9K
14:07 20.34 20.34 20.32 20.32 1.0K
14:08 20.32 20.32 20.32 20.32 0.1K
14:09 20.32 20.32 20.30 20.30 1.3K
14:11 20.33 20.34 20.31 20.34 0.9K
14:12 20.38 20.38 20.35 20.35 1.8K
14:14 20.36 20.36 20.36 20.36 0.3K
14:15 20.36 20.36 20.36 20.36 0.8K
14:16 20.36 20.36 20.36 20.36 0.6K
14:17 20.34 20.36 20.30 20.31 5.2K
14:18 20.30 20.30 20.29 20.29 1.8K
14:20 20.31 20.31 20.31 20.31 1.3K
14:21 20.31 20.31 20.31 20.31 0.4K
14:22 20.31 20.31 20.31 20.31 0.3K
14:23 20.31 20.31 20.31 20.31 0.2K
14:24 20.31 20.31 20.31 20.31 2.4K
14:25 20.31 20.31 20.31 20.31 0.5K
14:26 20.33 20.33 20.31 20.31 0.5K
14:27 20.32 20.32 20.32 20.32 1.1K
14:28 20.33 20.36 20.33 20.36 2.4K
14:29 20.36 20.36 20.33 20.33 1.3K
14:30 20.37 20.37 20.37 20.37 0.4K
14:31 20.34 20.37 20.34 20.37 1.5K
14:32 20.39 20.39 20.39 20.39 0.6K
14:33 20.39 20.39 20.30 20.38 0.8K
14:34 20.38 20.38 20.38 20.38 0.6K
14:35 20.34 20.37 20.34 20.34 2.5K
14:37 20.32 20.32 20.32 20.32 0.7K
14:38 20.33 20.37 20.33 20.36 0.8K
14:39 20.37 20.37 20.37 20.36 0.6K
14:40 20.37 20.37 20.37 20.36 0.4K
14:41 20.36 20.36 20.36 20.36 0.5K
14:45 20.37 20.37 20.37 20.36 0.6K
14:47 20.38 20.38 20.38 20.38 0.2K
14:48 20.38 20.40 20.38 20.38 3.2K
14:49 20.34 20.34 20.34 20.34 3.9K
14:50 20.36 20.36 20.36 20.36 0.3K
14:51 20.35 20.35 20.35 20.35 0.3K
14:52 20.34 20.34 20.34 20.34 0.6K
14:54 20.34 20.34 20.31 20.31 2.2K
14:56 20.33 20.33 20.33 20.33 5.6K
14:57 20.33 20.34 20.33 20.34 0.9K
14:58 20.31 20.31 20.31 20.31 1.4K
14:59 20.32 20.32 20.32 20.32 0.9K
15:00 20.30 20.30 20.25 20.26 3.3K
15:01 20.24 20.24 20.24 20.24 1.0K
15:02 20.20 20.20 20.19 20.19 1.7K
15:03 20.20 20.20 20.19 20.20 3.1K
15:04 20.24 20.27 20.24 20.27 2.6K
15:05 20.30 20.30 20.30 20.30 0.3K
15:06 20.28 20.30 20.28 20.30 1.0K
15:07 20.27 20.27 20.27 20.27 0.9K
15:08 20.26 20.26 20.26 20.26 0.7K
15:09 20.23 20.23 20.23 20.23 0.3K
15:10 20.23 20.25 20.23 20.25 0.9K
15:11 20.25 20.25 20.25 20.25 0.3K
15:12 20.23 20.23 20.21 20.21 3.6K
15:13 20.24 20.24 20.24 20.24 0.3K
15:14 20.24 20.24 20.24 20.24 1.0K
15:16 20.24 20.24 20.24 20.24 0.5K
15:18 20.20 20.23 20.20 20.23 0.5K
15:19 20.26 20.26 20.26 20.26 1.5K
15:20 20.26 20.26 20.25 20.25 1.7K
15:21 20.23 20.23 20.23 20.23 3.1K
15:22 20.24 20.24 20.24 20.24 1.3K
15:25 20.26 20.26 20.26 20.26 0.2K
15:27 20.27 20.29 20.27 20.29 3.2K
15:28 20.30 20.30 20.28 20.28 1.7K
15:29 20.26 20.31 20.26 20.31 1.6K
15:30 20.29 20.29 20.27 20.27 0.5K
15:31 20.29 20.29 20.29 20.29 0.6K
15:32 20.26 20.26 20.24 20.24 2.5K
15:33 20.21 20.21 20.21 20.21 1.3K
15:34 20.18 20.18 20.18 20.18 1.3K
15:36 20.20 20.20 20.20 20.20 0.4K
15:37 20.20 20.20 20.18 20.18 1.5K
15:38 20.18 20.18 20.18 20.18 1.1K
15:39 20.19 20.19 20.19 20.19 0.5K
15:41 20.16 20.18 20.16 20.18 0.7K
15:42 20.18 20.18 20.18 20.18 1.0K
15:44 20.20 20.21 20.20 20.21 1.9K
15:45 20.22 20.22 20.22 20.22 0.7K
15:46 20.24 20.27 20.24 20.27 2.1K
15:47 20.29 20.29 20.27 20.27 2.3K
15:48 20.29 20.29 20.27 20.27 0.8K
15:49 20.29 20.29 20.26 20.26 1.6K
15:50 20.28 20.28 20.26 20.28 5.2K
15:51 20.28 20.29 20.25 20.27 9.7K
15:52 20.30 20.32 20.30 20.32 0.7K
15:53 20.31 20.32 20.30 20.30 4.9K
15:54 20.30 20.31 20.29 20.31 3.3K
15:55 20.30 20.30 20.27 20.28 12.8K
15:56 20.29 20.29 20.28 20.28 3.1K
15:57 20.29 20.29 20.27 20.28 11.9K
15:58 20.29 20.30 20.27 20.27 7.6K
15:59 20.28 20.29 20.25 20.27 103.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available