GigaCloud Technology (GCT)

GCT
🏛️ Estados Unidos →
29.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 17.74 19.27 17.70 18.52 1.9M
2024-12-30 17.20 17.48 16.80 17.17 1.3M
2024-12-27 17.95 18.05 17.43 17.57 0.7M
2024-12-26 18.00 18.50 17.75 18.08 1.0M
2024-12-24 18.17 18.29 17.86 18.05 0.4M
2024-12-23 18.27 19.38 17.93 18.18 1.2M
2024-12-20 17.42 18.11 17.40 17.93 1.1M
2024-12-19 18.90 19.26 17.72 17.72 1.1M
2024-12-18 19.71 20.07 18.11 18.35 1.3M
2024-12-17 19.80 20.23 19.56 19.69 0.9M
2024-12-16 20.68 21.36 19.91 19.96 1.3M
2024-12-13 20.50 20.73 20.03 20.69 1.0M
2024-12-12 21.64 21.64 20.70 20.71 1.1M
2024-12-11 22.31 22.31 20.63 21.37 1.8M
2024-12-10 22.89 23.19 21.73 21.99 1.4M
2024-12-09 23.13 24.59 22.80 23.16 2.0M
2024-12-06 22.10 22.50 21.51 22.20 4.6M
2024-12-05 25.50 25.65 24.20 24.26 0.9M
2024-12-04 24.00 25.44 24.00 25.32 0.9M
2024-12-03 23.71 24.36 23.38 23.82 1.2M
2024-12-02 24.69 25.49 23.55 23.64 1.3M
2024-11-29 24.81 25.15 24.46 24.70 0.5M
2024-11-27 25.00 25.35 24.02 24.78 0.7M
2024-11-26 25.25 25.48 24.62 24.73 0.8M
2024-11-25 26.13 26.13 25.11 25.49 1.3M
2024-11-22 23.85 26.12 23.70 25.50 1.6M
2024-11-21 23.40 24.59 22.86 24.12 0.9M
2024-11-20 24.02 25.30 22.91 23.26 1.3M
2024-11-19 22.27 24.61 21.60 24.15 2.3M
2024-11-18 21.03 22.55 20.75 22.51 1.7M
2024-11-15 21.14 21.26 20.16 20.86 1.2M
2024-11-14 21.92 21.92 20.37 20.80 1.8M
2024-11-13 24.43 24.55 21.38 21.62 2.2M
2024-11-12 25.90 26.18 23.40 23.43 2.4M
2024-11-11 29.10 29.20 25.69 26.90 2.2M
2024-11-08 25.50 28.10 25.11 27.93 3.8M
2024-11-07 22.43 24.79 22.28 23.82 2.5M
2024-11-06 22.29 22.34 21.02 21.76 2.2M
2024-11-05 22.90 23.52 22.76 22.94 0.6M
2024-11-04 22.45 23.35 22.43 22.69 0.4M
2024-11-01 23.34 23.57 22.70 22.71 0.7M
2024-10-31 24.25 24.38 22.75 22.77 0.9M
2024-10-30 23.74 24.90 23.71 24.50 0.6M
2024-10-29 24.38 24.58 23.71 24.26 0.7M
2024-10-28 24.47 24.82 23.92 24.55 0.8M
2024-10-25 25.56 26.10 24.09 24.17 1.1M
2024-10-24 25.32 26.36 25.13 25.50 1.0M
2024-10-23 26.40 27.04 24.20 24.81 1.4M
2024-10-22 25.76 27.24 25.76 26.79 1.2M
2024-10-21 26.40 26.94 25.50 25.97 1.1M
2024-10-18 25.31 26.63 25.04 26.40 2.1M
2024-10-17 24.00 24.92 23.65 24.45 0.7M
2024-10-16 23.59 24.68 23.45 24.58 1.3M
2024-10-15 24.03 24.40 23.26 23.39 1.2M
2024-10-14 25.10 25.39 24.00 24.80 1.0M
2024-10-11 23.38 25.46 22.98 25.24 1.2M
2024-10-10 23.96 24.15 23.27 23.57 0.9M
2024-10-09 24.27 24.64 23.43 23.91 1.5M
2024-10-08 25.45 26.09 24.77 24.78 1.9M
2024-10-07 28.88 29.04 26.52 27.38 2.1M
2024-10-04 27.00 28.66 26.30 28.33 2.4M
2024-10-03 25.74 26.51 25.25 26.21 1.1M
2024-10-02 25.50 27.49 25.50 26.40 3.3M
2024-10-01 22.89 25.29 22.40 25.21 2.5M
2024-09-30 24.00 24.99 22.71 22.98 2.6M
2024-09-27 22.90 25.12 22.50 23.76 4.1M
2024-09-26 20.92 21.80 20.26 21.74 2.2M
2024-09-25 18.85 20.00 18.73 19.63 1.9M
2024-09-24 18.42 18.87 17.81 18.82 1.1M
2024-09-23 18.37 18.56 17.65 17.93 0.8M
2024-09-20 19.37 19.45 18.02 18.30 3.1M
2024-09-19 18.04 19.80 18.04 19.43 2.2M
2024-09-18 17.30 18.11 16.90 17.35 1.6M
2024-09-17 16.32 17.41 16.30 17.29 1.3M
2024-09-16 16.87 16.92 15.61 16.17 2.3M
2024-09-13 17.26 17.85 16.81 17.08 1.7M
2024-09-12 18.27 18.59 17.09 17.36 2.4M
2024-09-11 18.36 18.69 17.95 18.49 1.0M
2024-09-10 18.30 18.60 17.79 18.48 0.7M
2024-09-09 17.29 19.07 17.11 18.24 1.7M
2024-09-06 18.46 18.56 17.08 17.11 1.4M
2024-09-05 19.31 19.67 18.02 18.46 1.1M
2024-09-04 20.54 20.63 19.34 19.43 1.3M
2024-09-03 20.15 21.45 20.00 21.05 2.0M
2024-08-30 20.03 20.15 18.77 19.44 2.2M
2024-08-29 19.65 20.46 19.65 20.10 1.0M
2024-08-28 20.51 20.92 19.60 19.69 1.6M
2024-08-27 21.81 21.99 20.40 20.81 1.2M
2024-08-26 22.35 22.68 21.84 21.87 0.9M
2024-08-23 21.52 23.10 21.45 22.54 1.6M
2024-08-22 22.36 22.60 21.22 21.27 0.9M
2024-08-21 22.30 22.40 21.90 22.27 0.9M
2024-08-20 22.91 23.05 21.73 22.12 1.3M
2024-08-19 22.46 23.40 21.91 23.19 1.4M
2024-08-16 22.45 23.14 22.33 22.40 0.7M
2024-08-15 22.72 22.97 21.73 22.45 1.2M
2024-08-14 23.31 23.60 22.16 22.39 0.8M
2024-08-13 22.80 23.40 22.66 23.17 0.8M
2024-08-12 22.58 23.27 22.00 22.50 1.1M
2024-08-09 23.51 23.54 21.95 22.43 2.0M
2024-08-08 24.00 24.21 22.81 24.14 1.7M
2024-08-07 24.25 24.68 20.70 23.11 2.9M
2024-08-06 25.40 25.76 24.21 25.54 1.3M
2024-08-05 22.18 24.88 21.30 24.73 1.8M
2024-08-02 26.30 26.72 25.40 25.56 1.3M
2024-08-01 29.43 29.75 27.25 27.44 1.0M
2024-07-31 28.91 29.94 28.90 29.43 0.6M
2024-07-30 28.65 29.26 28.19 28.43 0.6M
2024-07-29 29.43 29.91 28.60 28.77 1.0M
2024-07-26 27.22 28.46 27.09 28.44 0.8M
2024-07-25 26.76 27.46 26.01 26.78 0.8M
2024-07-24 28.56 28.65 26.91 26.98 1.1M
2024-07-23 28.11 29.28 28.10 28.78 0.9M
2024-07-22 29.02 29.06 27.57 28.40 1.2M
2024-07-19 29.25 29.52 28.33 28.59 1.4M
2024-07-18 30.30 31.31 29.16 29.23 1.8M
2024-07-17 29.78 30.40 28.75 29.47 1.3M
2024-07-16 30.00 30.62 29.75 30.60 1.2M
2024-07-15 30.53 30.59 29.61 29.69 1.3M
2024-07-12 30.51 31.02 29.75 30.38 1.7M
2024-07-11 32.00 32.43 31.05 31.25 0.9M
2024-07-10 31.38 32.17 30.79 31.78 0.9M
2024-07-09 31.80 32.08 31.02 31.44 0.7M
2024-07-08 32.86 34.28 31.00 31.35 2.1M
2024-07-05 31.76 32.36 31.75 32.19 0.6M
2024-07-03 31.95 32.42 31.51 31.89 0.8M
2024-07-02 32.00 32.72 30.85 31.44 1.1M
2024-07-01 30.68 32.08 29.86 32.00 1.5M
2024-06-28 30.38 31.19 29.43 30.42 5.2M
2024-06-27 29.48 30.30 29.14 30.12 1.0M
2024-06-26 30.00 30.85 29.41 29.43 1.5M
2024-06-25 29.60 30.34 29.33 29.39 0.9M
2024-06-24 29.42 29.70 28.75 29.55 0.9M
2024-06-21 29.27 29.36 28.19 29.33 1.1M
2024-06-20 30.36 30.65 28.80 29.46 1.4M
2024-06-18 30.10 30.30 29.00 30.20 1.5M
2024-06-17 31.25 31.51 29.70 30.06 2.0M
2024-06-14 31.30 31.69 30.18 31.17 1.4M
2024-06-13 32.95 33.29 31.56 31.81 1.1M
2024-06-12 33.27 33.76 32.04 32.34 1.5M
2024-06-11 31.65 34.07 31.40 32.92 1.8M
2024-06-10 30.55 32.19 30.55 31.92 1.5M
2024-06-07 30.46 31.17 30.25 30.60 0.9M
2024-06-06 31.95 31.95 29.84 30.10 1.8M
2024-06-05 31.52 32.64 31.39 31.98 1.2M
2024-06-04 32.19 32.37 31.23 31.34 1.4M
2024-06-03 31.86 33.15 31.85 32.57 1.8M
2024-05-31 31.00 31.46 30.24 31.14 1.5M
2024-05-30 31.89 32.25 30.23 30.27 2.1M
2024-05-29 30.10 31.98 29.72 31.76 2.4M
2024-05-28 31.46 31.67 30.11 30.62 2.2M
2024-05-24 32.53 33.82 32.13 32.55 1.9M
2024-05-23 31.00 32.50 30.21 32.35 3.8M
2024-05-22 26.32 29.95 25.22 29.83 10.1M
2024-05-21 32.63 32.65 31.12 31.45 2.3M
2024-05-20 36.05 36.18 32.30 32.65 4.2M
2024-05-17 36.69 38.22 35.40 35.76 2.8M
2024-05-16 34.76 37.37 34.70 36.21 2.4M
2024-05-15 37.20 38.68 34.56 34.87 3.6M
2024-05-14 36.20 37.40 35.75 36.98 1.8M
2024-05-13 37.10 37.29 35.20 36.25 2.0M
2024-05-10 39.72 39.90 36.80 37.35 2.6M
2024-05-09 40.95 41.10 34.50 39.72 5.4M
2024-05-08 39.00 39.65 37.74 39.14 2.1M
2024-05-07 39.23 41.05 36.90 40.09 2.8M
2024-05-06 38.00 41.31 37.80 41.11 3.6M
2024-05-03 35.25 37.64 34.68 37.27 3.0M
2024-05-02 32.80 34.95 31.71 34.70 2.3M
2024-05-01 31.78 32.68 30.76 31.98 1.8M
2024-04-30 33.60 33.60 30.75 31.79 3.0M
2024-04-29 35.40 35.68 33.20 33.98 2.4M
2024-04-26 36.26 37.46 35.17 35.35 1.8M
2024-04-25 35.13 36.98 33.78 36.36 1.6M
2024-04-24 37.10 37.65 35.50 35.91 2.3M
2024-04-23 38.00 39.19 35.01 37.00 3.8M
2024-04-22 34.90 37.20 34.04 37.09 2.7M
2024-04-19 36.76 37.38 33.85 34.69 3.2M
2024-04-18 34.72 38.58 33.77 36.81 3.8M
2024-04-17 35.85 36.75 33.51 34.96 2.7M
2024-04-16 32.31 35.64 31.40 35.09 3.2M
2024-04-15 33.36 34.73 31.10 32.47 3.6M
2024-04-12 33.16 33.29 31.34 31.75 1.8M
2024-04-11 31.93 34.78 31.68 33.80 2.9M
2024-04-10 30.79 32.38 30.50 31.02 1.5M
2024-04-09 33.41 33.50 31.04 31.59 2.1M
2024-04-08 35.10 35.51 31.50 33.49 2.5M
2024-04-05 34.31 36.36 34.04 34.75 2.9M
2024-04-04 36.48 38.21 33.41 33.58 4.4M
2024-04-03 33.70 36.95 33.65 35.65 5.2M
2024-04-02 30.70 33.69 29.54 33.25 3.4M
2024-04-01 26.72 31.13 26.66 30.79 3.6M
2024-03-28 28.00 28.88 26.62 26.72 2.6M
2024-03-27 25.70 26.84 25.12 26.16 2.3M
2024-03-26 27.59 27.70 25.34 25.60 3.2M
2024-03-25 27.10 28.34 26.75 27.71 2.4M
2024-03-22 30.23 30.37 26.72 26.91 3.3M
2024-03-21 29.58 31.73 28.51 30.47 3.4M
2024-03-20 30.33 31.51 27.81 28.88 4.5M
2024-03-19 32.42 32.42 28.38 29.52 6.0M
2024-03-18 40.05 41.00 33.11 34.21 8.4M
2024-03-15 39.31 45.18 34.41 43.15 9.0M
2024-03-14 38.25 39.12 34.35 34.99 2.7M
2024-03-13 37.99 39.40 36.35 37.90 2.2M
2024-03-12 32.45 37.01 32.02 36.84 2.4M
2024-03-11 34.00 35.41 30.54 30.84 2.2M
2024-03-08 34.13 36.67 33.05 34.38 1.9M
2024-03-07 36.71 37.25 33.54 33.90 2.4M
2024-03-06 39.71 39.78 35.62 36.64 1.9M
2024-03-05 39.71 39.92 32.96 37.66 3.4M
2024-03-04 42.08 43.56 39.72 40.46 2.7M
2024-03-01 38.00 40.50 37.27 39.46 2.1M
2024-02-29 34.66 38.00 34.12 37.45 2.6M
2024-02-28 35.28 35.33 32.75 34.03 1.4M
2024-02-27 33.99 36.14 33.75 34.98 1.9M
2024-02-26 33.21 34.55 31.12 33.43 1.7M
2024-02-23 34.11 35.70 30.50 32.31 2.7M
2024-02-22 29.20 35.47 28.16 34.91 4.2M
2024-02-21 27.24 28.30 26.04 27.43 2.4M
2024-02-20 35.12 35.30 20.20 25.96 6.8M
2024-02-16 32.03 36.19 32.00 34.50 2.8M
2024-02-15 32.72 32.97 30.51 32.48 1.9M
2024-02-14 33.00 33.33 31.26 32.74 1.8M
2024-02-13 30.65 33.07 28.56 31.54 2.8M
2024-02-12 30.00 32.74 29.86 31.54 2.6M
2024-02-09 29.95 30.45 28.44 29.28 1.7M
2024-02-08 28.50 29.93 27.50 29.70 1.8M
2024-02-07 28.40 29.16 27.40 28.81 1.5M
2024-02-06 29.00 29.92 26.63 28.16 3.0M
2024-02-05 25.29 28.37 24.90 27.88 4.3M
2024-02-02 24.88 25.45 24.25 25.00 1.6M
2024-02-01 22.35 24.86 22.35 24.68 2.3M
2024-01-31 22.59 24.20 21.74 22.22 1.9M
2024-01-30 22.19 23.28 21.25 22.99 1.8M
2024-01-29 24.94 25.62 21.85 22.65 3.8M
2024-01-26 23.57 26.28 23.50 25.62 3.5M
2024-01-25 21.91 23.53 21.55 23.29 2.2M
2024-01-24 22.75 23.87 21.56 21.75 3.0M
2024-01-23 21.24 22.74 20.90 22.03 2.7M
2024-01-22 19.93 20.85 18.12 20.77 2.6M
2024-01-19 22.00 22.16 19.57 19.90 3.7M
2024-01-18 22.85 24.09 21.61 22.16 3.8M
2024-01-17 20.80 22.29 20.05 22.16 2.7M
2024-01-16 20.70 21.25 18.75 21.11 2.8M
2024-01-12 20.81 20.97 19.31 20.11 2.0M
2024-01-11 22.15 23.21 18.02 20.44 5.3M
2024-01-10 24.13 26.45 21.00 21.69 8.0M
2024-01-09 22.00 24.01 21.17 23.47 3.9M
2024-01-08 20.25 23.35 20.18 22.00 4.3M
2024-01-05 20.10 21.29 19.13 20.15 2.6M
2024-01-04 19.54 21.25 18.94 20.47 3.4M
2024-01-03 19.97 20.41 17.41 18.58 3.2M
2024-01-02 18.61 20.93 18.22 20.06 3.9M