GigaCloud Technology

GCT
🏛️ usa →
29.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.03 30.05 29.70 29.81 29.4K
09:31 29.81 29.81 29.81 29.81 0.9K
09:32 29.81 29.93 29.60 29.60 3.6K
09:33 29.59 29.66 29.45 29.59 6.6K
09:34 29.58 29.63 29.38 29.38 3.1K
09:35 29.36 29.46 29.36 29.40 4.9K
09:36 29.38 29.47 29.38 29.40 1.3K
09:37 29.41 29.53 29.41 29.47 7.6K
09:38 29.50 29.55 29.47 29.47 3.8K
09:39 29.51 29.57 29.39 29.48 6.1K
09:40 29.51 29.51 29.36 29.47 0.5K
09:41 29.44 29.44 29.36 29.36 0.9K
09:42 29.32 29.39 29.32 29.39 2.2K
09:43 29.39 29.43 29.33 29.33 1.4K
09:44 29.36 29.36 29.36 29.36 0.8K
09:45 29.36 29.36 29.20 29.23 28.2K
09:46 29.23 29.31 29.23 29.28 2.5K
09:47 29.31 29.31 29.21 29.23 1.2K
09:48 29.33 29.33 29.23 29.23 2.7K
09:49 29.27 29.28 29.27 29.28 1.0K
09:50 29.23 29.28 29.23 29.23 1.8K
09:51 29.31 29.31 29.18 29.18 8.0K
09:52 29.15 29.25 29.15 29.25 3.0K
09:53 29.25 29.30 29.25 29.30 3.1K
09:54 29.24 29.24 29.23 29.23 4.0K
09:55 29.14 29.14 29.12 29.12 2.1K
09:56 29.13 29.13 29.12 29.12 1.2K
09:57 29.12 29.31 29.12 29.21 3.7K
09:58 29.32 29.32 29.23 29.23 5.4K
09:59 29.19 29.26 29.19 29.24 7.0K
10:01 29.22 29.27 29.22 29.22 1.0K
10:02 29.22 29.36 29.21 29.36 22.3K
10:03 29.28 29.36 29.28 29.35 15.6K
10:04 29.41 29.41 29.36 29.36 2.1K
10:05 29.36 29.36 29.30 29.30 2.3K
10:06 29.30 29.36 29.30 29.36 1.0K
10:07 29.36 29.40 29.31 29.35 3.1K
10:08 29.45 29.49 29.45 29.47 4.4K
10:09 29.45 29.52 29.45 29.45 5.8K
10:10 29.49 29.49 29.43 29.43 1.8K
10:11 29.43 29.48 29.33 29.36 26.6K
10:12 29.37 29.37 29.31 29.31 1.3K
10:13 29.31 29.35 29.31 29.35 1.3K
10:14 29.36 29.36 29.28 29.28 1.5K
10:15 29.34 29.35 29.34 29.34 1.4K
10:17 29.32 29.35 29.31 29.35 2.1K
10:18 29.37 29.41 29.34 29.34 7.1K
10:19 29.38 29.44 29.38 29.44 1.5K
10:20 29.44 29.44 29.39 29.40 5.0K
10:21 29.40 29.45 29.35 29.40 3.9K
10:22 29.40 29.40 29.32 29.32 1.2K
10:23 29.35 29.35 29.33 29.33 1.5K
10:24 29.34 29.34 29.28 29.28 0.4K
10:25 29.34 29.41 29.20 29.20 4.4K
10:26 29.28 29.28 29.25 29.25 0.7K
10:27 29.27 29.27 29.27 29.27 0.4K
10:28 29.33 29.33 29.33 29.33 4.1K
10:29 29.31 29.31 29.26 29.26 0.7K
10:30 29.41 29.41 29.41 29.41 3.1K
10:31 29.34 29.41 29.27 29.34 13.7K
10:32 29.41 29.44 29.34 29.44 14.0K
10:33 29.41 29.41 29.32 29.32 1.5K
10:34 29.35 29.35 29.35 29.35 2.9K
10:35 29.35 29.36 29.35 29.35 0.8K
10:36 29.40 29.43 29.29 29.29 11.6K
10:37 29.33 29.33 29.33 29.33 0.4K
10:38 29.32 29.32 29.29 29.29 1.2K
10:39 29.32 29.32 29.29 29.29 0.6K
10:40 29.33 29.33 29.28 29.28 1.6K
10:41 29.36 29.37 29.36 29.37 3.1K
10:42 29.36 29.37 29.36 29.37 0.5K
10:43 29.37 29.45 29.37 29.45 0.4K
10:44 29.37 29.45 29.37 29.37 1.1K
10:45 29.38 29.44 29.38 29.38 0.7K
10:46 29.32 29.38 29.32 29.38 1.2K
10:47 29.38 29.43 29.38 29.41 1.5K
10:48 29.45 29.45 29.39 29.42 2.9K
10:49 29.46 29.51 29.45 29.45 18.3K
10:50 29.50 29.50 29.34 29.34 13.1K
10:51 29.27 29.27 29.27 29.27 1.0K
10:52 29.21 29.21 29.19 29.19 4.6K
10:54 29.15 29.17 29.15 29.17 2.4K
10:57 29.11 29.11 29.09 29.09 2.0K
10:58 29.06 29.08 29.06 29.08 4.4K
10:59 29.00 29.00 28.92 28.92 9.0K
11:00 28.93 28.93 28.86 28.86 3.0K
11:01 28.91 28.96 28.91 28.96 2.5K
11:02 28.91 28.92 28.91 28.92 1.5K
11:03 28.95 28.96 28.95 28.95 10.4K
11:04 29.00 29.00 29.00 29.00 0.5K
11:05 29.03 29.03 28.98 28.98 1.2K
11:06 28.99 28.99 28.97 28.97 1.4K
11:07 28.96 28.96 28.95 28.95 0.4K
11:08 28.96 29.00 28.96 28.99 2.0K
11:09 29.00 29.00 28.88 28.88 6.0K
11:10 28.88 28.88 28.87 28.87 4.8K
11:11 28.88 28.99 28.88 28.92 3.5K
11:12 28.97 29.06 28.96 29.05 30.9K
11:13 29.04 29.07 29.04 29.07 2.8K
11:14 29.01 29.01 29.01 29.01 1.4K
11:15 29.01 29.01 29.00 29.00 4.0K
11:16 28.99 28.99 28.91 28.91 0.9K
11:17 28.90 28.90 28.88 28.88 0.9K
11:18 28.85 28.86 28.85 28.86 1.9K
11:19 28.81 28.81 28.81 28.81 1.1K
11:20 28.83 28.87 28.83 28.86 3.4K
11:21 28.86 28.86 28.86 28.86 6.0K
11:22 28.84 28.84 28.80 28.83 12.2K
11:23 28.84 28.84 28.84 28.84 0.7K
11:24 28.84 28.84 28.84 28.84 0.2K
11:25 28.76 28.77 28.75 28.75 3.0K
11:26 28.76 28.76 28.76 28.76 0.8K
11:27 28.79 28.79 28.77 28.77 6.8K
11:28 28.78 28.81 28.78 28.81 1.1K
11:29 28.83 28.86 28.83 28.86 0.5K
11:30 28.84 28.84 28.75 28.75 3.0K
11:31 28.72 28.72 28.72 28.72 0.3K
11:32 28.73 28.76 28.73 28.76 1.0K
11:33 28.78 28.80 28.71 28.71 17.2K
11:34 28.75 28.75 28.71 28.71 5.9K
11:35 28.70 28.70 28.60 28.60 4.2K
11:36 28.59 28.59 28.59 28.59 0.6K
11:37 28.56 28.56 28.56 28.56 2.1K
11:38 28.56 28.58 28.56 28.58 30.8K
11:39 28.59 28.59 28.54 28.55 8.5K
11:41 28.55 28.55 28.53 28.53 1.1K
11:42 28.54 28.54 28.52 28.52 1.4K
11:43 28.52 28.53 28.45 28.45 9.7K
11:44 28.48 28.48 28.45 28.45 7.2K
11:45 28.45 28.45 28.43 28.43 7.3K
11:46 28.46 28.46 28.43 28.43 1.7K
11:48 28.44 28.48 28.44 28.47 3.7K
11:49 28.47 28.47 28.47 28.47 0.2K
11:50 28.50 28.50 28.50 28.50 2.2K
11:51 28.48 28.50 28.48 28.48 1.9K
11:52 28.48 28.48 28.46 28.48 0.9K
11:53 28.47 28.53 28.47 28.53 1.3K
11:54 28.52 28.52 28.47 28.47 2.8K
11:55 28.49 28.50 28.49 28.49 0.9K
11:56 28.48 28.49 28.48 28.49 0.6K
11:57 28.49 28.49 28.46 28.46 0.7K
11:58 28.49 28.49 28.47 28.47 2.3K
11:59 28.44 28.44 28.36 28.36 4.0K
12:00 28.35 28.35 28.25 28.27 9.7K
12:01 28.27 28.27 28.24 28.24 1.5K
12:02 28.24 28.32 28.24 28.30 7.2K
12:04 28.30 28.30 28.30 28.30 0.2K
12:05 28.29 28.29 28.28 28.28 2.2K
12:06 28.27 28.27 28.24 28.25 5.7K
12:07 28.17 28.17 28.17 28.17 0.7K
12:08 28.15 28.15 28.15 28.15 1.1K
12:09 28.17 28.17 28.15 28.15 0.4K
12:10 28.14 28.15 28.14 28.15 2.0K
12:11 28.13 28.20 28.10 28.16 4.1K
12:12 28.15 28.17 28.15 28.17 1.5K
12:13 28.14 28.22 28.14 28.22 24.5K
12:14 28.21 28.23 28.21 28.23 7.4K
12:15 28.17 28.22 28.17 28.21 7.0K
12:17 28.23 28.24 28.23 28.24 0.7K
12:18 28.16 28.16 28.16 28.16 0.5K
12:19 28.20 28.20 28.19 28.20 1.5K
12:20 28.16 28.16 28.11 28.11 2.2K
12:21 28.12 28.12 28.10 28.10 1.1K
12:22 28.06 28.09 28.05 28.09 6.5K
12:23 28.08 28.09 28.07 28.07 2.5K
12:24 28.06 28.10 28.05 28.05 2.3K
12:25 28.08 28.11 28.08 28.11 4.0K
12:27 28.11 28.11 28.11 28.11 0.6K
12:28 28.10 28.10 28.05 28.05 1.5K
12:29 28.05 28.08 28.05 28.08 2.0K
12:30 28.08 28.08 28.05 28.07 1.3K
12:31 28.08 28.08 28.08 28.08 0.9K
12:32 28.05 28.08 28.04 28.04 1.2K
12:33 28.09 28.11 28.05 28.05 3.5K
12:34 28.08 28.24 28.08 28.24 14.1K
12:35 28.19 28.19 28.15 28.17 1.6K
12:36 28.17 28.17 28.15 28.15 1.4K
12:37 28.10 28.11 28.09 28.11 5.0K
12:38 28.10 28.11 28.07 28.07 1.1K
12:39 28.05 28.05 28.03 28.03 3.8K
12:40 28.02 28.19 28.02 28.19 43.7K
12:41 28.18 28.26 28.16 28.19 30.2K
12:43 28.16 28.17 28.16 28.16 2.5K
12:44 28.13 28.13 28.06 28.06 1.7K
12:45 28.07 28.07 28.07 28.07 0.7K
12:46 28.08 28.09 28.06 28.06 0.8K
12:47 28.05 28.05 28.01 28.04 1.6K
12:49 28.02 28.02 28.02 28.02 1.3K
12:50 28.09 28.16 28.07 28.16 5.8K
12:52 28.13 28.13 28.13 28.13 0.4K
12:53 28.14 28.14 28.12 28.12 2.0K
12:54 28.13 28.13 28.11 28.11 0.6K
12:55 28.12 28.12 28.10 28.10 0.9K
12:56 28.10 28.14 28.10 28.14 1.9K
12:57 28.07 28.10 28.04 28.10 4.0K
12:58 28.09 28.09 28.07 28.07 0.8K
12:59 28.08 28.11 28.05 28.10 3.0K
13:00 28.08 28.08 28.08 28.08 0.8K
13:01 28.04 28.06 28.02 28.05 2.3K
13:02 28.05 28.05 28.05 28.05 3.8K
13:03 28.09 28.09 28.09 28.09 0.9K
13:04 28.08 28.08 28.06 28.06 1.8K
13:06 28.06 28.06 28.02 28.06 1.2K
13:07 28.02 28.02 28.02 28.02 1.6K
13:08 28.04 28.09 28.03 28.09 1.2K
13:09 28.10 28.10 28.04 28.04 1.2K
13:10 28.06 28.07 28.04 28.07 1.0K
13:11 28.08 28.08 28.04 28.04 2.5K
13:12 28.04 28.04 28.04 28.04 0.1K
13:13 28.04 28.04 28.04 28.04 0.2K
13:14 28.04 28.04 28.00 28.04 1.8K
13:15 28.04 28.04 28.02 28.02 1.3K
13:16 28.02 28.02 27.99 27.99 4.3K
13:17 28.00 28.05 28.00 28.04 2.0K
13:18 28.04 28.04 28.02 28.02 2.0K
13:19 28.01 28.03 28.00 28.03 3.8K
13:20 28.00 28.00 28.00 28.00 1.4K
13:22 28.00 28.03 28.00 28.03 2.6K
13:23 28.03 28.03 28.03 28.03 1.3K
13:24 28.03 28.06 28.03 28.06 1.5K
13:25 28.04 28.04 28.03 28.03 1.6K
13:26 28.04 28.04 28.02 28.02 1.0K
13:27 28.04 28.07 28.04 28.07 4.2K
13:28 28.07 28.07 28.07 28.07 0.5K
13:29 28.07 28.07 28.06 28.06 1.0K
13:30 28.09 28.10 28.09 28.10 0.7K
13:32 28.15 28.15 28.12 28.14 3.1K
13:33 28.15 28.19 28.15 28.19 3.3K
13:34 28.24 28.24 28.22 28.22 0.7K
13:35 28.22 28.22 28.20 28.20 1.5K
13:36 28.21 28.21 28.21 28.21 0.1K
13:37 28.20 28.24 28.20 28.21 3.6K
13:38 28.23 28.23 28.23 28.23 0.3K
13:39 28.24 28.24 28.24 28.24 1.2K
13:40 28.21 28.22 28.20 28.22 1.6K
13:41 28.21 28.21 28.15 28.15 1.7K
13:42 28.14 28.14 28.14 28.14 0.5K
13:43 28.14 28.15 28.14 28.15 1.4K
13:44 28.15 28.17 28.13 28.17 1.5K
13:45 28.11 28.11 28.05 28.05 2.3K
13:46 28.10 28.10 28.10 28.10 0.5K
13:47 28.01 28.03 28.01 28.03 1.8K
13:48 28.03 28.12 28.03 28.12 3.7K
13:49 28.16 28.16 28.14 28.14 0.4K
13:50 28.18 28.20 28.18 28.20 2.0K
13:52 28.19 28.19 28.19 28.19 0.6K
13:53 28.11 28.11 28.11 28.11 0.7K
13:54 28.14 28.19 28.14 28.17 4.8K
13:55 28.14 28.14 28.14 28.14 0.9K
13:56 28.10 28.10 28.08 28.08 1.3K
13:57 28.06 28.07 28.06 28.07 1.1K
13:58 28.06 28.08 28.06 28.08 3.5K
13:59 28.11 28.12 28.11 28.12 0.8K
14:00 28.12 28.16 28.12 28.16 1.6K
14:01 28.16 28.20 28.16 28.20 1.9K
14:03 28.22 28.23 28.22 28.23 1.1K
14:04 28.23 28.23 28.20 28.20 1.2K
14:05 28.19 28.19 28.19 28.19 0.3K
14:06 28.17 28.17 28.17 28.17 1.9K
14:07 28.19 28.20 28.17 28.17 2.4K
14:08 28.14 28.14 28.14 28.14 0.8K
14:10 28.16 28.16 28.16 28.16 0.6K
14:11 28.13 28.16 28.13 28.16 4.3K
14:12 28.21 28.23 28.21 28.23 0.5K
14:13 28.23 28.23 28.21 28.21 2.1K
14:14 28.20 28.20 28.18 28.20 3.4K
14:15 28.24 28.24 28.24 28.24 0.4K
14:16 28.26 28.26 28.26 28.26 0.9K
14:17 28.26 28.28 28.25 28.28 4.4K
14:18 28.27 28.27 28.24 28.24 1.8K
14:19 28.23 28.23 28.23 28.23 0.8K
14:20 28.23 28.23 28.21 28.21 2.1K
14:21 28.15 28.15 28.15 28.15 2.2K
14:22 28.20 28.20 28.19 28.19 2.2K
14:23 28.22 28.22 28.21 28.21 0.6K
14:24 28.17 28.17 28.15 28.15 5.7K
14:25 28.15 28.15 28.15 28.15 2.4K
14:26 28.15 28.18 28.15 28.18 2.2K
14:27 28.19 28.19 28.19 28.19 0.3K
14:28 28.19 28.20 28.17 28.17 2.2K
14:29 28.17 28.17 28.17 28.17 0.5K
14:30 28.16 28.16 28.12 28.12 4.8K
14:31 28.10 28.14 28.10 28.13 5.5K
14:32 28.13 28.13 28.13 28.13 0.5K
14:33 28.10 28.13 28.10 28.13 4.1K
14:34 28.11 28.12 28.11 28.12 0.3K
14:35 28.09 28.09 28.03 28.03 4.7K
14:36 28.04 28.04 28.01 28.02 23.5K
14:37 28.01 28.06 28.01 28.06 3.5K
14:38 28.05 28.05 28.05 28.05 1.0K
14:39 28.05 28.05 28.05 28.05 0.9K
14:40 28.12 28.12 28.12 28.12 3.6K
14:42 28.08 28.08 28.08 28.08 0.4K
14:43 28.06 28.06 28.06 28.06 2.4K
14:44 28.07 28.07 28.07 28.07 0.1K
14:45 28.07 28.07 28.07 28.07 0.6K
14:46 28.08 28.08 28.08 28.08 0.7K
14:47 28.02 28.02 28.02 28.02 3.5K
14:48 28.02 28.02 28.02 28.02 1.9K
14:49 28.02 28.04 28.01 28.04 1.7K
14:50 28.07 28.07 28.06 28.07 1.3K
14:51 28.08 28.13 28.08 28.12 2.9K
14:52 28.11 28.11 28.11 28.11 0.7K
14:53 28.10 28.10 28.09 28.09 1.1K
14:54 28.08 28.10 28.08 28.08 2.4K
14:55 28.05 28.05 28.02 28.02 1.7K
14:56 28.02 28.03 28.01 28.02 1.8K
14:57 28.02 28.02 28.01 28.01 2.9K
14:58 28.02 28.02 28.00 28.00 5.2K
14:59 28.00 28.01 28.00 28.01 3.8K
15:00 28.00 28.04 28.00 28.04 9.3K
15:01 28.02 28.02 28.01 28.01 1.0K
15:02 28.00 28.01 28.00 28.01 6.8K
15:03 28.00 28.00 27.85 27.85 9.6K
15:04 27.85 27.87 27.85 27.87 0.7K
15:05 27.87 27.88 27.87 27.88 4.9K
15:06 27.84 27.84 27.83 27.83 8.3K
15:08 27.81 27.81 27.78 27.78 0.9K
15:09 27.82 27.82 27.81 27.81 5.2K
15:10 27.83 27.83 27.83 27.83 0.4K
15:11 27.82 27.82 27.79 27.79 1.2K
15:12 27.78 27.78 27.78 27.78 1.6K
15:13 27.78 27.81 27.78 27.80 2.0K
15:14 27.81 27.84 27.81 27.84 3.2K
15:15 27.84 27.87 27.84 27.87 4.3K
15:16 27.88 27.94 27.88 27.94 6.3K
15:17 27.94 27.98 27.94 27.98 1.5K
15:18 27.97 27.97 27.96 27.96 1.3K
15:19 27.96 28.00 27.96 28.00 3.4K
15:20 28.00 28.00 27.95 27.95 1.4K
15:21 28.01 28.01 28.00 28.00 4.7K
15:23 28.00 28.02 27.99 28.02 2.5K
15:24 28.02 28.03 28.02 28.02 1.5K
15:25 27.99 27.99 27.98 27.98 4.8K
15:26 27.98 27.98 27.94 27.94 1.6K
15:27 27.92 27.98 27.92 27.98 10.5K
15:28 28.01 28.04 28.01 28.04 1.4K
15:29 28.06 28.08 28.03 28.08 2.6K
15:30 28.05 28.05 28.05 28.05 0.3K
15:31 28.05 28.05 28.05 28.05 0.7K
15:32 28.04 28.04 28.04 28.04 1.2K
15:33 28.03 28.03 28.03 28.03 2.5K
15:34 28.07 28.09 28.04 28.04 3.2K
15:35 28.04 28.04 28.04 28.04 0.5K
15:36 28.04 28.04 28.04 28.04 1.8K
15:37 28.02 28.04 28.02 28.04 5.0K
15:38 28.01 28.02 28.01 28.02 2.9K
15:39 28.03 28.03 28.03 28.03 0.9K
15:40 28.00 28.03 28.00 28.03 2.2K
15:41 28.03 28.05 28.03 28.05 3.2K
15:42 28.05 28.08 28.05 28.08 1.8K
15:43 28.06 28.06 28.06 28.06 1.0K
15:44 28.06 28.08 28.06 28.08 1.2K
15:45 28.10 28.12 28.10 28.12 3.9K
15:46 28.11 28.11 28.10 28.11 2.0K
15:47 28.09 28.13 28.09 28.13 4.1K
15:48 28.13 28.20 28.13 28.20 3.4K
15:49 28.23 28.24 28.20 28.21 3.9K
15:50 28.27 28.27 28.19 28.23 5.9K
15:51 28.23 28.23 28.23 28.23 2.2K
15:52 28.23 28.23 28.12 28.12 17.1K
15:53 28.12 28.13 28.04 28.04 6.5K
15:54 28.02 28.02 27.93 27.95 8.6K
15:55 28.01 28.06 28.01 28.02 6.4K
15:56 28.02 28.04 28.02 28.04 6.3K
15:57 28.04 28.10 28.04 28.10 15.3K
15:58 28.10 28.18 28.09 28.18 28.2K
15:59 28.18 28.23 28.18 28.22 164.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available