GigaDevice Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	461.11	490.70	451.00	474.01	474.01	-2.87%	43,447,474
Jun 5, 2026	507.00	519.80	484.90	488.00	488.00	-7.80%	54,713,540
Jun 4, 2026	487.05	538.00	485.01	529.31	529.31	7.53%	56,335,080
Jun 3, 2026	478.89	510.00	477.00	492.23	492.23	3.70%	58,192,970
Jun 2, 2026	471.00	480.66	448.11	474.69	474.69	1.43%	49,019,270
Jun 1, 2026	476.00	489.96	455.00	468.00	468.00	0.21%	52,158,640
May 29, 2026	492.66	496.00	464.91	467.01	467.01	-3.31%	55,812,540
May 28, 2026	495.00	499.50	470.00	483.00	483.00	-6.06%	62,379,220
May 27, 2026	541.00	552.82	500.00	514.18	514.18	-2.29%	66,726,040
May 26, 2026	510.00	538.02	491.20	526.22	526.22	2.21%	64,338,390
May 25, 2026	478.11	515.61	461.00	515.60	514.85	10.00%	59,361,410
May 22, 2026	448.00	472.99	439.00	468.74	468.06	8.53%	63,796,880
May 21, 2026	445.02	464.83	427.33	431.90	431.27	-2.95%	63,239,760
May 20, 2026	408.00	445.02	407.80	445.02	444.37	10.00%	61,012,550
May 19, 2026	390.00	410.00	380.02	404.56	403.97	1.14%	55,310,110
May 18, 2026	408.58	412.87	396.34	400.00	399.42	6.57%	68,798,430
May 15, 2026	353.00	384.00	345.48	375.34	374.79	5.38%	62,436,810
May 14, 2026	365.05	373.50	354.99	356.19	355.67	-2.41%	40,836,460
May 13, 2026	344.00	366.71	339.33	365.00	364.47	3.24%	48,498,280
May 12, 2026	362.14	362.20	349.20	353.55	353.04	-2.37%	40,559,550
May 11, 2026	350.10	367.51	347.01	362.13	361.60	8.39%	57,507,900
May 8, 2026	341.00	343.30	331.80	334.10	333.61	-4.59%	44,083,270
May 7, 2026	347.00	357.36	339.00	350.16	349.65	1.70%	52,387,880
May 6, 2026	330.00	344.29	330.00	344.29	343.79	10.00%	42,342,550
Apr 30, 2026	320.00	321.00	306.48	312.99	312.53	1.33%	58,796,510
Apr 29, 2026	303.01	311.66	297.00	308.89	308.44	0.45%	41,919,980
Apr 28, 2026	305.00	319.33	302.02	307.50	307.05	1.34%	36,794,290
Apr 27, 2026	301.59	309.58	297.75	303.42	302.98	1.92%	31,635,470
Apr 24, 2026	305.00	310.00	292.81	297.70	297.27	-2.33%	34,910,530
Apr 23, 2026	326.01	326.02	301.90	304.80	304.36	-2.92%	44,199,730
Apr 22, 2026	303.50	314.58	302.51	313.98	313.52	2.52%	34,166,190
Apr 21, 2026	290.80	309.00	288.25	306.27	305.82	5.41%	42,583,400
Apr 20, 2026	293.00	295.96	287.12	290.54	290.12	0.55%	32,564,280
Apr 17, 2026	284.00	295.66	282.90	288.96	288.54	0.78%	40,632,110
Apr 16, 2026	270.10	287.00	268.59	286.73	286.31	4.65%	40,933,670
Apr 15, 2026	285.00	287.65	271.98	274.00	273.60	-2.15%	39,697,260
Apr 14, 2026	269.50	281.23	266.39	280.01	279.60	6.82%	46,620,520
Apr 13, 2026	261.00	269.84	260.90	262.14	261.76	-1.11%	41,242,090
Apr 10, 2026	255.49	268.32	255.24	265.09	264.70	5.83%	53,476,680
Apr 9, 2026	250.00	253.49	243.90	250.49	250.13	-2.14%	44,468,250
Apr 8, 2026	250.11	256.96	243.08	255.96	255.59	2.52%	75,332,530
Apr 7, 2026	253.10	255.96	248.81	249.66	249.30	0.22%	19,847,150
Apr 3, 2026	250.99	254.60	247.50	249.10	248.74	0.85%	19,747,190
Apr 2, 2026	257.86	259.80	245.60	246.99	246.63	-3.14%	25,297,430
Apr 1, 2026	250.00	256.10	243.70	255.00	254.63	7.10%	38,795,780
Mar 31, 2026	249.90	252.00	236.86	238.10	237.75	-6.94%	42,762,330
Mar 30, 2026	252.00	259.54	250.03	255.85	255.48	-1.09%	21,469,640
Mar 27, 2026	248.98	260.18	240.25	258.66	258.28	-1.27%	28,977,340
Mar 26, 2026	268.00	268.70	260.00	262.00	261.62	-5.89%	35,077,300
Mar 25, 2026	275.15	285.80	275.14	278.40	278.00	1.71%	28,376,270