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 19.97 20.10 19.97 20.08 9.3K
09:31 20.22 20.22 20.22 20.22 0.7K
09:34 19.93 19.93 19.75 19.75 5.0K
09:37 19.99 19.99 19.99 19.99 1.7K
09:40 19.99 19.99 19.99 19.99 0.1K
09:41 19.93 19.93 19.93 19.93 1.0K
09:42 19.93 19.97 19.93 19.97 4.0K
09:43 19.99 19.99 19.96 19.96 2.7K
09:44 20.02 20.02 19.96 19.96 0.4K
09:45 19.97 19.97 19.97 19.97 1.6K
09:46 19.92 19.92 19.92 19.92 0.8K
09:48 19.95 19.95 19.90 19.90 0.7K
09:50 19.95 19.95 19.95 19.95 0.1K
09:51 19.94 19.95 19.87 19.95 1.9K
09:52 19.91 19.91 19.91 19.91 0.4K
09:53 19.83 19.91 19.83 19.91 0.3K
09:54 19.86 19.86 19.86 19.86 0.2K
09:55 19.86 19.88 19.86 19.88 0.8K
09:57 19.86 19.86 19.86 19.86 0.3K
09:58 19.89 19.89 19.86 19.86 3.6K
09:59 19.87 19.87 19.87 19.87 0.5K
10:01 19.84 19.90 19.84 19.90 1.2K
10:03 19.84 19.84 19.81 19.84 2.0K
10:05 19.80 19.80 19.80 19.80 0.2K
10:06 19.79 19.79 19.79 19.79 1.6K
10:07 19.75 19.76 19.75 19.76 3.1K
10:10 19.76 19.76 19.76 19.76 0.2K
10:11 19.78 19.78 19.78 19.78 0.2K
10:12 19.83 19.83 19.80 19.80 2.3K
10:15 19.84 19.86 19.84 19.86 0.7K
10:16 19.87 19.87 19.87 19.87 0.1K
10:17 19.84 19.84 19.84 19.84 0.3K
10:18 19.86 19.91 19.86 19.91 9.0K
10:19 19.94 19.94 19.94 19.94 0.1K
10:21 19.91 19.93 19.91 19.93 0.3K
10:22 19.91 19.91 19.91 19.91 0.8K
10:24 19.87 19.87 19.87 19.87 0.4K
10:26 19.89 19.89 19.89 19.89 1.3K
10:28 19.90 19.90 19.90 19.90 0.8K
10:29 19.92 19.92 19.92 19.92 0.1K
10:30 19.90 19.92 19.90 19.90 0.9K
10:31 19.92 19.93 19.92 19.93 4.0K
10:32 19.95 19.95 19.95 19.95 0.5K
10:34 19.90 19.90 19.90 19.90 0.5K
10:35 19.89 19.91 19.88 19.88 1.5K
10:37 19.90 19.90 19.90 19.90 0.4K
10:40 19.91 19.91 19.91 19.91 0.6K
10:41 19.93 19.93 19.93 19.93 0.5K
10:42 19.94 19.94 19.94 19.94 0.3K
10:43 19.95 19.95 19.95 19.95 0.2K
10:44 19.98 19.98 19.93 19.93 1.0K
10:45 19.93 19.93 19.88 19.88 1.4K
10:46 19.89 19.89 19.89 19.89 1.1K
10:49 19.93 19.93 19.93 19.93 0.6K
10:52 19.89 19.89 19.86 19.86 1.2K
10:53 19.84 19.84 19.84 19.84 1.0K
10:55 19.77 19.77 19.75 19.75 3.5K
10:57 19.76 19.76 19.76 19.76 1.0K
10:59 19.78 19.78 19.78 19.78 0.6K
11:00 19.77 19.79 19.77 19.79 0.4K
11:01 19.81 19.81 19.81 19.81 0.5K
11:02 19.83 19.83 19.83 19.83 0.3K
11:04 19.81 19.81 19.78 19.77 5.7K
11:05 19.79 19.79 19.79 19.79 0.2K
11:06 19.78 19.78 19.78 19.78 0.7K
11:07 19.78 19.79 19.77 19.79 2.3K
11:09 19.79 19.79 19.79 19.79 0.5K
11:10 19.77 19.77 19.77 19.77 0.9K
11:11 19.76 19.76 19.72 19.72 2.7K
11:13 19.70 19.70 19.70 19.70 0.2K
11:14 19.70 19.70 19.70 19.70 0.8K
11:17 19.68 19.68 19.68 19.68 0.1K
11:18 19.73 19.73 19.72 19.72 1.4K
11:19 19.71 19.71 19.71 19.70 0.1K
11:20 19.73 19.73 19.72 19.72 0.7K
11:21 19.66 19.66 19.66 19.66 5.3K
11:22 19.65 19.65 19.65 19.65 0.1K
11:23 19.69 19.70 19.69 19.70 1.1K
11:24 19.71 19.71 19.71 19.71 1.2K
11:25 19.68 19.70 19.68 19.70 0.9K
11:26 19.68 19.70 19.67 19.70 0.7K
11:27 19.68 19.68 19.68 19.68 0.4K
11:28 19.68 19.68 19.68 19.68 0.5K
11:30 19.72 19.75 19.72 19.75 3.4K
11:31 19.78 19.78 19.78 19.77 0.5K
11:32 19.80 19.81 19.80 19.81 0.8K
11:33 19.81 19.81 19.81 19.81 0.5K
11:35 19.81 19.81 19.81 19.81 0.6K
11:36 19.77 19.77 19.73 19.73 1.5K
11:39 19.74 19.80 19.74 19.80 3.2K
11:43 19.78 19.83 19.78 19.83 1.6K
11:46 19.76 19.76 19.76 19.76 0.3K
11:47 19.85 19.85 19.85 19.85 0.7K
11:48 19.85 19.85 19.85 19.85 0.4K
11:52 19.90 19.90 19.88 19.88 1.6K
11:56 19.93 19.93 19.93 19.93 1.5K
11:57 19.95 19.95 19.90 19.90 5.6K
12:01 19.92 19.93 19.92 19.93 0.9K
12:02 19.92 19.96 19.92 19.93 2.8K
12:06 19.91 19.91 19.91 19.91 0.3K
12:07 19.93 19.93 19.93 19.93 0.5K
12:12 19.95 19.95 19.95 19.95 0.3K
12:14 19.97 19.97 19.97 19.97 0.4K
12:15 19.97 19.97 19.97 19.97 0.5K
12:18 19.98 19.98 19.98 19.98 0.6K
12:21 20.01 20.01 20.00 20.00 2.4K
12:22 20.08 20.08 20.08 20.08 5.4K
12:23 20.10 20.10 20.10 20.10 0.1K
12:24 20.10 20.10 20.10 20.10 0.5K
12:26 20.13 20.13 20.13 20.13 2.0K
12:27 20.15 20.15 20.15 20.15 0.4K
12:28 20.16 20.16 20.16 20.16 1.9K
12:31 20.19 20.19 20.17 20.17 0.8K
12:32 20.19 20.19 20.16 20.16 1.9K
12:35 20.12 20.16 20.12 20.16 1.4K
12:37 20.12 20.14 20.12 20.14 0.3K
12:38 20.11 20.15 20.11 20.15 4.1K
12:40 20.13 20.13 20.13 20.13 1.2K
12:41 20.13 20.13 20.13 20.13 0.6K
12:43 20.13 20.13 20.12 20.12 2.1K
12:44 20.14 20.18 20.14 20.18 2.9K
12:47 20.17 20.17 20.15 20.15 1.3K
12:48 20.15 20.15 20.15 20.15 0.5K
12:49 20.15 20.15 20.15 20.15 3.1K
12:50 20.15 20.15 20.15 20.15 1.0K
12:52 20.14 20.14 20.14 20.14 1.4K
12:54 20.12 20.12 20.08 20.08 0.4K
12:55 20.14 20.14 20.11 20.11 0.4K
12:56 20.11 20.14 20.11 20.14 0.3K
12:57 20.12 20.13 20.11 20.11 0.7K
12:58 20.15 20.15 20.15 20.15 2.0K
12:59 20.18 20.18 20.18 20.18 0.8K
13:01 20.17 20.17 20.17 20.17 0.6K
13:02 20.18 20.19 20.18 20.19 0.7K
13:03 20.18 20.18 20.18 20.18 0.1K
13:04 20.18 20.20 20.18 20.20 1.7K
13:06 20.22 20.22 20.22 20.22 0.1K
13:07 20.22 20.22 20.22 20.22 7.1K
13:09 20.24 20.24 20.24 20.24 0.6K
13:10 20.26 20.29 20.26 20.29 1.3K
13:12 20.27 20.27 20.27 20.27 0.7K
13:13 20.25 20.25 20.25 20.25 0.1K
13:14 20.27 20.27 20.27 20.27 0.5K
13:15 20.27 20.27 20.25 20.25 0.7K
13:16 20.25 20.25 20.25 20.25 0.1K
13:17 20.27 20.27 20.25 20.27 1.0K
13:18 20.20 20.20 20.17 20.17 2.6K
13:19 20.17 20.17 20.17 20.17 5.3K
13:20 20.21 20.21 20.21 20.21 1.0K
13:22 20.17 20.17 20.17 20.17 0.7K
13:23 20.19 20.24 20.19 20.24 6.3K
13:24 20.21 20.21 20.20 20.20 0.4K
13:25 20.22 20.22 20.22 20.22 6.0K
13:27 20.18 20.18 20.18 20.18 3.0K
13:28 20.19 20.22 20.17 20.17 8.5K
13:32 20.17 20.19 20.17 20.19 7.3K
13:33 20.16 20.16 20.15 20.15 6.1K
13:34 20.13 20.13 20.10 20.10 0.9K
13:35 20.09 20.09 20.09 20.09 0.9K
13:38 20.09 20.09 20.09 20.09 0.1K
13:39 20.11 20.11 20.11 20.11 1.1K
13:41 20.13 20.13 20.13 20.13 5.2K
13:43 20.22 20.22 20.22 20.22 1.0K
13:44 20.25 20.26 20.25 20.26 1.1K
13:45 20.26 20.26 20.26 20.26 0.3K
13:46 20.27 20.27 20.27 20.27 0.2K
13:47 20.25 20.25 20.25 20.25 0.4K
13:49 20.27 20.27 20.27 20.27 5.8K
13:50 20.24 20.24 20.24 20.24 0.5K
13:51 20.22 20.24 20.22 20.24 6.3K
13:52 20.22 20.23 20.22 20.23 6.5K
13:53 20.22 20.22 20.22 20.22 11.5K
13:57 20.25 20.25 20.25 20.25 0.8K
13:59 20.32 20.32 20.32 20.32 2.1K
14:00 20.32 20.32 20.29 20.29 1.0K
14:01 20.29 20.29 20.29 20.29 0.4K
14:02 20.31 20.31 20.28 20.28 1.4K
14:05 20.31 20.31 20.31 20.31 0.2K
14:06 20.31 20.31 20.31 20.31 0.5K
14:08 20.31 20.31 20.31 20.31 0.1K
14:09 20.31 20.31 20.31 20.31 1.2K
14:11 20.31 20.36 20.31 20.36 2.7K
14:12 20.38 20.38 20.38 20.38 1.0K
14:14 20.39 20.39 20.39 20.39 1.2K
14:15 20.40 20.40 20.40 20.40 0.5K
14:16 20.40 20.40 20.40 20.40 1.1K
14:17 20.40 20.40 20.40 20.40 0.8K
14:18 20.42 20.42 20.42 20.42 1.1K
14:19 20.42 20.42 20.42 20.42 0.9K
14:20 20.39 20.40 20.39 20.40 1.4K
14:21 20.42 20.50 20.42 20.50 0.7K
14:22 20.46 20.47 20.45 20.45 7.3K
14:23 20.45 20.45 20.45 20.45 1.4K
14:25 20.43 20.45 20.43 20.45 4.7K
14:31 20.42 20.42 20.42 20.42 0.8K
14:32 20.42 20.42 20.42 20.42 0.4K
14:33 20.42 20.47 20.42 20.47 3.3K
14:37 20.49 20.50 20.48 20.50 1.0K
14:38 20.50 20.50 20.50 20.50 0.4K
14:39 20.48 20.48 20.48 20.48 1.2K
14:40 20.48 20.48 20.47 20.47 0.6K
14:41 20.47 20.48 20.46 20.46 1.6K
14:42 20.46 20.46 20.45 20.45 0.9K
14:43 20.47 20.47 20.42 20.42 3.6K
14:44 20.41 20.41 20.41 20.41 0.4K
14:45 20.42 20.42 20.41 20.41 0.8K
14:46 20.42 20.42 20.42 20.42 1.6K
14:47 20.41 20.41 20.41 20.41 0.2K
14:48 20.40 20.40 20.40 20.40 0.2K
14:49 20.42 20.42 20.40 20.40 0.7K
14:50 20.39 20.39 20.39 20.39 0.3K
14:51 20.39 20.39 20.39 20.39 0.1K
14:52 20.39 20.41 20.39 20.41 0.5K
14:53 20.44 20.44 20.40 20.43 0.8K
14:54 20.40 20.40 20.40 20.40 0.5K
14:55 20.40 20.40 20.39 20.39 1.6K
14:56 20.37 20.37 20.36 20.36 0.4K
14:57 20.36 20.36 20.36 20.36 0.3K
14:58 20.36 20.37 20.35 20.37 0.5K
14:59 20.35 20.35 20.31 20.31 3.9K
15:00 20.29 20.29 20.29 20.29 0.2K
15:01 20.27 20.31 20.27 20.31 3.1K
15:02 20.28 20.28 20.28 20.28 0.2K
15:03 20.27 20.27 20.27 20.27 0.2K
15:04 20.27 20.32 20.27 20.32 0.2K
15:05 20.27 20.27 20.27 20.27 0.3K
15:06 20.27 20.27 20.27 20.27 0.1K
15:07 20.27 20.27 20.27 20.27 0.7K
15:08 20.26 20.26 20.26 20.26 1.6K
15:10 20.23 20.23 20.20 20.20 0.3K
15:11 20.20 20.20 20.17 20.17 0.5K
15:12 20.17 20.17 20.17 20.17 0.3K
15:13 20.17 20.17 20.17 20.17 0.7K
15:14 20.17 20.17 20.17 20.17 0.4K
15:15 20.17 20.19 20.17 20.19 0.4K
15:16 20.17 20.19 20.17 20.19 0.3K
15:17 20.18 20.18 20.18 20.18 0.4K
15:18 20.19 20.19 20.19 20.19 0.2K
15:19 20.19 20.20 20.19 20.20 0.2K
15:20 20.19 20.24 20.19 20.22 2.9K
15:22 20.21 20.21 20.21 20.20 0.5K
15:23 20.21 20.24 20.21 20.24 1.3K
15:24 20.25 20.26 20.25 20.26 0.6K
15:25 20.25 20.25 20.25 20.25 0.4K
15:26 20.28 20.30 20.28 20.30 2.2K
15:27 20.27 20.27 20.27 20.27 0.5K
15:28 20.28 20.28 20.28 20.28 1.2K
15:33 20.31 20.31 20.31 20.31 1.7K
15:34 20.28 20.28 20.26 20.26 3.0K
15:35 20.30 20.30 20.30 20.30 2.0K
15:36 20.35 20.35 20.35 20.35 0.1K
15:37 20.36 20.36 20.36 20.36 0.4K
15:38 20.37 20.37 20.37 20.37 2.2K
15:39 20.35 20.35 20.35 20.35 0.4K
15:40 20.34 20.34 20.34 20.34 3.1K
15:41 20.26 20.26 20.26 20.26 0.2K
15:42 20.33 20.33 20.33 20.33 0.1K
15:43 20.33 20.33 20.33 20.33 0.6K
15:44 20.29 20.30 20.29 20.30 2.1K
15:45 20.31 20.33 20.31 20.31 1.6K
15:46 20.31 20.33 20.31 20.33 3.3K
15:48 20.35 20.35 20.32 20.32 1.2K
15:49 20.33 20.33 20.33 20.33 0.4K
15:50 20.33 20.34 20.33 20.34 1.1K
15:51 20.32 20.34 20.30 20.32 11.8K
15:52 20.32 20.33 20.32 20.33 1.0K
15:53 20.33 20.35 20.32 20.33 2.8K
15:54 20.31 20.33 20.31 20.33 5.8K
15:55 20.34 20.34 20.33 20.33 4.3K
15:56 20.33 20.34 20.33 20.34 6.4K
15:57 20.34 20.38 20.34 20.38 6.6K
15:58 20.38 20.38 20.35 20.37 12.0K
15:59 20.37 20.41 20.35 20.38 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available