Premium
GigaCloud Technology Inc (GCT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.875 | 5.77634011091 | 32.46 | 34.48 | 31.15 | 596496 | 32.58054411 | CS |
| 4 | 2.615 | 8.24401008827 | 31.72 | 36.31 | 31.08 | 726805 | 32.91867216 | CS |
| 12 | -9.665 | -21.9659090909 | 44 | 51.86 | 31.08 | 763782 | 38.5626771 | CS |
| 26 | -4.905 | -12.5 | 39.24 | 51.86 | 31.08 | 684918 | 40.16517425 | CS |
| 52 | 13.865 | 67.7332681974 | 20.47 | 51.86 | 19.6107 | 752694 | 34.46765915 | CS |
| 156 | 26.935 | 363.986486486 | 7.4 | 51.86 | 6.71 | 1255896 | 26.22797118 | CS |
| 260 | 15.135 | 78.828125 | 19.2 | 62 | 4.14 | 1221173 | 24.8966762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 33.21 | 0.09 | 0.27 | 33.6 | 33.98 | 32.729999 | 669453 |
| 1782945300 | 33.119999 | 1.52 | 4.81 | 31.6 | 33.57 | 31.5 | 585574 |
| 1782858900 | 31.6 | -0.81 | -2.50 | 32.35 | 32.9399 | 31.15 | 672104 |
| 1782772500 | 32.409999 | 0.38 | 1.19 | 32.46 | 32.659999 | 31.3201 | 458854 |
| 1782513300 | 32.03 | 0.3 | 0.95 | 31.57 | 32.505 | 31.25 | 1489733 |
| 1782426900 | 31.73 | -1.64 | -4.91 | 33.475 | 33.475 | 31.52 | 661933 |
| 1782340500 | 33.369999 | 0.06 | 0.18 | 33.06 | 34.25 | 32.9 | 631509 |
| 1782254100 | 33.31 | -0.01 | -0.03 | 32.39 | 34.02 | 32.299999 | 477775 |
| 1782167700 | 33.32 | -0.66 | -1.94 | 33.11 | 33.69 | 32.84 | 606541 |
| 1781822100 | 33.98 | 0.99 | 3.00 | 33.42 | 34.215 | 33.09 | 920099 |
| 1781735700 | 32.99 | -0.7 | -2.08 | 33.71 | 34.0531 | 32.43 | 781648 |
| 1781649300 | 33.69 | -0.81 | -2.35 | 34.6 | 34.885 | 33.58 | 601448 |
| 1781562900 | 34.5 | 0.4 | 1.17 | 35.01 | 36.31 | 34.21 | 994318 |
| 1781303700 | 34.1 | 0.65 | 1.94 | 33.96 | 34.58 | 33.205 | 566581 |
| 1781217300 | 33.45 | 1.74 | 5.49 | 31.82 | 33.47 | 31.46 | 604097 |
| 1781130900 | 31.71 | -1.01 | -3.09 | 32.29 | 33.314999 | 31.69 | 627308 |
| 1781044500 | 32.72 | 1.01 | 3.19 | 32 | 33.479999 | 31.2 | 986840 |
| 1780958100 | 31.71 | 0.18 | 0.57 | 31.72 | 31.96 | 31.08 | 746617 |
| 1780698900 | 31.53 | -1.78 | -5.34 | 33 | 33.04 | 31.47 | 862863 |
| 1780612500 | 33.31 | 0.9 | 2.78 | 32.9 | 33.585 | 32.59 | 653849 |
| 1780526100 | 32.409999 | -2.08 | -6.03 | 34.25 | 34.26 | 32.24 | 755774 |
| 1780439700 | 34.49 | -0.89 | -2.52 | 35.41 | 35.41 | 34.3201 | 831089 |
| 1780353300 | 35.38 | -0.66 | -1.83 | 36 | 36.6186 | 34.3192 | 930410 |
| 1780094100 | 36.04 | -1.82 | -4.81 | 37.08 | 37.55 | 35.5014 | 912612 |
| 1780007700 | 37.86 | -0.5 | -1.30 | 38.17 | 38.3512 | 36.8 | 527554 |
| 1779921300 | 38.36 | -0.04 | -0.10 | 38.56 | 39 | 38 | 432163 |
| 1779834900 | 38.4 | 0.21 | 0.55 | 39.48 | 40.418 | 37.83 | 690340 |
| 1779489300 | 38.19 | -0.36 | -0.93 | 38.55 | 39.1 | 38 | 462150 |
| 1779402900 | 38.55 | 1.21 | 3.24 | 37.14 | 38.76 | 37.1 | 509905 |
| 1779316500 | 37.34 | 1.51 | 4.21 | 36.02 | 37.72 | 35.36 | 1095963 |
| 1779230100 | 35.83 | -1.47 | -3.94 | 37.08 | 37.3596 | 35.51 | 692987 |
| 1779143700 | 37.3 | 1.24 | 3.44 | 36.25 | 37.89 | 35.62 | 1060928 |
| 1778884500 | 36.06 | -1 | -2.70 | 36.0101 | 36.6 | 35.33 | 514594 |
| 1778798100 | 37.06 | -1.04 | -2.73 | 38.14 | 38.98 | 36.7001 | 791618 |
| 1778711700 | 38.1 | -0.15 | -0.39 | 38.11 | 38.72 | 36.91 | 953329 |
| 1778625300 | 38.25 | -1.15 | -2.92 | 39.39 | 39.96 | 37.84 | 926725 |
| 1778538900 | 39.4 | -0.78 | -1.94 | 39.69 | 41.03 | 39.13 | 885719 |
| 1778279700 | 40.18 | -2.66 | -6.21 | 43 | 43.1 | 39.68 | 1564716 |
| 1778193300 | 42.84 | -2.15 | -4.78 | 48.98 | 49.458 | 41.29 | 1594651 |
| 1778106900 | 44.99 | 2.85 | 6.76 | 43.7 | 45.27 | 43.25 | 1029994 |
| 1778020500 | 42.14 | -1.62 | -3.70 | 44.38 | 44.9301 | 41.65 | 1102578 |
| 1777934100 | 43.76 | -1.34 | -2.97 | 45.39 | 46.1422 | 43.45 | 866320 |
| 1777674900 | 45.1 | 0.61 | 1.37 | 44.18 | 45.514 | 43.36 | 509590 |
| 1777588500 | 44.49 | 1.1 | 2.54 | 44.39 | 44.79 | 43.364 | 532079 |
| 1777502100 | 43.39 | 0.41 | 0.95 | 42.19 | 43.655 | 41.67 | 479714 |
| 1777415700 | 42.98 | -2.46 | -5.41 | 44.855 | 45.5 | 42.65 | 681729 |
| 1777329300 | 45.44 | -1.3 | -2.78 | 47 | 47.02 | 44 | 907332 |
| 1777070100 | 46.74 | -0.76 | -1.60 | 48.02 | 49.42 | 46.72 | 624609 |
| 1776983700 | 47.5 | -0.27 | -0.57 | 47.43 | 48.51 | 46.4 | 381904 |
| 1776897300 | 47.77 | 0.35 | 0.74 | 48 | 48.6393 | 47.13 | 392987 |
| 1776810900 | 47.42 | -2.67 | -5.33 | 50.3 | 51.5399 | 47.2639 | 704702 |
| 1776724500 | 50.09 | -1.71 | -3.30 | 49.76 | 50.6 | 47.4001 | 882011 |
| 1776465300 | 51.8 | 3.58 | 7.42 | 49.555 | 51.86 | 49.03 | 872233 |
| 1776378900 | 48.22 | 1.65 | 3.54 | 47.5 | 49.22 | 47.06 | 1031944 |
| 1776292500 | 46.57 | 1.61 | 3.58 | 45.2 | 47.86 | 45.2 | 733007 |
| 1776206100 | 44.96 | 1.46 | 3.36 | 44.22 | 45.7 | 43.58 | 521363 |
| 1776119700 | 43.5 | -1.05 | -2.35 | 44 | 44.42 | 43.03 | 555077 |
| 1775860500 | 44.545 | -1.96 | -4.20 | 46.565 | 47.498 | 44.22 | 656666 |
| 1775774100 | 46.5 | 0.95 | 2.09 | 45.41 | 47.08 | 44.28 | 659334 |
| 1775687700 | 45.55 | 4.55 | 11.10 | 45.5 | 46.975 | 44.88 | 1125699 |
| 1775601300 | 41 | -4.54 | -9.97 | 44.7 | 45.51 | 40.27 | 1195099 |
| 1775514900 | 45.54 | 0.76 | 1.70 | 45.2 | 46.13 | 44.7 | 487306 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
