Premium
GigaCloud Technology Inc (GCT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4467 | -2.28432625927 | 19.555 | 21.9 | 18.8155 | 1320197 | 20.34602995 | CS |
| 4 | -1.3326 | -6.51928241907 | 20.4409 | 21.9 | 16.8 | 1128311 | 19.05339649 | CS |
| 12 | -6.2017 | -24.5029632556 | 25.31 | 29.2 | 16.8 | 1336064 | 22.65624964 | CS |
| 26 | -12.2717 | -39.1067558955 | 31.38 | 32.43 | 15.61 | 1394274 | 22.974192 | CS |
| 52 | -5.0217 | -20.811023622 | 24.13 | 45.18 | 15.61 | 2041531 | 28.49017546 | CS |
| 156 | -0.0917 | -0.477604166667 | 19.2 | 62 | 4.14 | 1476902 | 23.88962731 | CS |
| 260 | -0.0917 | -0.477604166667 | 19.2 | 62 | 4.14 | 1476902 | 23.88962731 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 19.22 | -0.36 | -1.84 | 19.4 | 19.78 | 18.43 | 896946 |
| 1736379300 | 19.58 | -0.51 | -2.54 | 19.52 | 19.83 | 18.8155 | 1074000 |
| 1736292900 | 20.09 | -1.31 | -6.12 | 21.41 | 21.42 | 19.835 | 1242773 |
| 1736206500 | 21.4 | 1.81 | 9.24 | 20.1799 | 21.9 | 20.075646 | 1868390 |
| 1735947300 | 19.59 | 0.53 | 2.78 | 19.555 | 20 | 19.2009 | 1095623 |
| 1735860900 | 19.06 | 0.54 | 2.92 | 18.44 | 19.48 | 18.44 | 973365 |
| 1735688100 | 18.52 | 1.35 | 7.86 | 17.74 | 19.2717 | 17.695 | 1867594 |
| 1735601700 | 17.17 | -0.4 | -2.28 | 17.125 | 17.48 | 16.8 | 1196325 |
| 1735342500 | 17.57 | -0.51 | -2.82 | 18.0544 | 18.0544 | 17.43 | 696981 |
| 1735256100 | 18.08 | 0.03 | 0.17 | 18 | 18.5 | 17.75 | 1007714 |
| 1735077840 | 18.05 | -0.13 | -0.72 | 18.17 | 18.3 | 17.86 | 412368 |
| 1734996900 | 18.18 | 0.25 | 1.39 | 18.27 | 19.1 | 17.93 | 1175561 |
| 1734737700 | 17.93 | 0.21 | 1.19 | 17.695 | 18.11 | 17.5107 | 984753 |
| 1734651300 | 17.72 | -0.63 | -3.43 | 19 | 19.2547 | 17.72 | 1128002 |
| 1734564900 | 18.35 | -1.34 | -6.81 | 19.815 | 20.07 | 18.11 | 1272743 |
| 1734478500 | 19.69 | -0.27 | -1.35 | 19.8 | 20.23 | 19.56 | 922438 |
| 1734392100 | 19.96 | -0.73 | -3.53 | 20.62 | 21.36 | 19.91 | 1250174 |
| 1734132900 | 20.69 | -0.02 | -0.10 | 20.4409 | 20.73 | 20.03 | 1012477 |
| 1734046500 | 20.71 | -0.66 | -3.09 | 21.33 | 21.41 | 20.7 | 1023089 |
| 1733960100 | 21.37 | -0.62 | -2.82 | 21.99 | 22.045 | 20.6264 | 1791788 |
| 1733873700 | 21.99 | -1.17 | -5.05 | 23.025 | 23.19 | 21.73 | 1391348 |
| 1733787300 | 23.16 | 0.96 | 4.32 | 23.134 | 24.59 | 23.0472 | 1947207 |
| 1733528100 | 22.2 | -2.06 | -8.49 | 21.881 | 22.5 | 21.51 | 4358569 |
| 1733441700 | 24.26 | -1.06 | -4.19 | 25.28 | 25.28 | 24.2 | 845026 |
| 1733355300 | 25.32 | 1.5 | 6.30 | 24.38 | 25.44 | 24.2025 | 909656 |
| 1733268900 | 23.82 | 0.18 | 0.76 | 23.63 | 24.36 | 23.38 | 1162808 |
| 1733182500 | 23.64 | -1.06 | -4.29 | 24.69 | 25.49 | 23.55 | 1260666 |
| 1732917840 | 24.7 | -0.08 | -0.32 | 24.99 | 25.15 | 24.46 | 471860 |
| 1732750500 | 24.78 | 0.05 | 0.20 | 25 | 25.3499 | 24.02 | 740827 |
| 1732664100 | 24.73 | -0.76 | -2.98 | 25.34 | 25.48 | 24.62 | 748310 |
| 1732577700 | 25.49 | -0.01 | -0.04 | 26.13 | 26.13 | 25.1144 | 1252371 |
| 1732318500 | 25.5 | 1.38 | 5.72 | 23.85 | 26.115 | 23.7 | 1547133 |
| 1732232100 | 24.12 | 0.86 | 3.70 | 23.4 | 24.59 | 22.86 | 858733 |
| 1732145700 | 23.26 | -0.89 | -3.69 | 25.0933 | 25.3 | 22.91 | 1213580 |
| 1732059300 | 24.15 | 1.64 | 7.29 | 22.3047 | 24.61 | 21.6 | 2252591 |
| 1731972900 | 22.51 | 1.65 | 7.91 | 21.03 | 22.55 | 20.75 | 1648636 |
| 1731713700 | 20.86 | 0.06 | 0.29 | 21.03 | 21.26 | 20.16 | 1150449 |
| 1731627300 | 20.8 | -0.82 | -3.79 | 21.92 | 22.02 | 20.37 | 1772654 |
| 1731540900 | 21.62 | -1.81 | -7.73 | 23.65 | 23.8092 | 21.38 | 2118544 |
| 1731454500 | 23.43 | -3.47 | -12.90 | 25.875 | 26.18 | 23.4 | 2316614 |
| 1731368100 | 26.9 | -1.03 | -3.69 | 29.1 | 29.2 | 25.685 | 2188446 |
| 1731108900 | 27.93 | 4.11 | 17.25 | 26.01 | 28.1 | 25.11 | 3666950 |
| 1731022500 | 23.82 | 2.06 | 9.47 | 22.685 | 24.79 | 22.35 | 2437148 |
| 1730936100 | 21.76 | -1.18 | -5.14 | 21.535 | 22.34 | 21.02 | 2058935 |
| 1730849700 | 22.94 | 0.25 | 1.10 | 23.17 | 23.5218 | 22.76 | 612896 |
| 1730763300 | 22.69 | -0.02 | -0.09 | 22.45 | 23.35 | 22.431 | 401746 |
| 1730500500 | 22.71 | -0.06 | -0.26 | 23.34 | 23.57 | 22.7 | 661727 |
| 1730414100 | 22.77 | -1.73 | -7.06 | 24.25 | 24.25 | 22.75 | 910407 |
| 1730327700 | 24.5 | 0.24 | 0.99 | 23.828 | 24.9 | 23.828 | 572948 |
| 1730241300 | 24.26 | -0.29 | -1.18 | 24.487 | 24.54 | 23.71 | 639868 |
| 1730154900 | 24.55 | 0.38 | 1.57 | 24.5001 | 24.82 | 23.92 | 782169 |
| 1729895700 | 24.17 | -1.33 | -5.22 | 25.56 | 26.1 | 24.09 | 1104882 |
| 1729809300 | 25.5 | 0.69 | 2.78 | 25.71 | 26.36 | 25.133 | 977921 |
| 1729722900 | 24.81 | -1.98 | -7.39 | 26.4 | 27.04 | 24.2 | 1401433 |
| 1729636500 | 26.79 | 0.82 | 3.16 | 25.76 | 27.2423 | 25.76 | 1194383 |
| 1729550100 | 25.97 | -0.43 | -1.63 | 26.4 | 26.94 | 25.5 | 1131105 |
| 1729290900 | 26.4 | 1.95 | 7.98 | 25.31 | 26.6299 | 25.04 | 2112905 |
| 1729204500 | 24.45 | -0.13 | -0.53 | 24 | 24.9223 | 23.65 | 724162 |
| 1729118100 | 24.58 | 1.19 | 5.09 | 23.59 | 24.68 | 23.445 | 1266396 |
| 1729031700 | 23.39 | -1.41 | -5.69 | 24.03 | 24.404 | 23.255 | 1231521 |
| 1728945300 | 24.8 | -0.44 | -1.74 | 25.1 | 25.39 | 24 | 1001249 |
| 1728686100 | 25.24 | 1.67 | 7.09 | 23.38 | 25.46 | 23.0436 | 1171839 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
