GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.490
-0.010 (-0.65%)
Mar 27, 2026, 1:05 PM EDT - Market open
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 1.69% | 1,310 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 1.72% | 2,295 |
| Mar 24, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -5.17% | 3,020 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.26% | 13,690 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.37 | 1.51 | 1.51 | - | 2,036 |
| Mar 18, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 5,036 |
| Mar 17, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 3,287 |
| Mar 16, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 1,167 |
| Mar 13, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.64% | 972 |
| Mar 12, 2026 | 1.53 | 1.56 | 1.40 | 1.56 | 1.56 | - | 8,225 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 3,866 |
| Mar 10, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 772 |
| Mar 9, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 463 |
| Mar 6, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 17,283 |
| Mar 5, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 6,630 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 6,100 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 396 |
| Mar 2, 2026 | 1.54 | 1.57 | 1.41 | 1.57 | 1.57 | - | 18,636 |
| Feb 27, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 11,792 |
| Feb 26, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 12,690 |
| Feb 25, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 536 |
| Feb 24, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 8,902 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 1,314 |
| Feb 20, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 6,130 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 608 |
| Feb 18, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 2,681 |
| Feb 17, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.58% | 6,802 |
| Feb 13, 2026 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | -1.33% | 4,177 |
| Feb 12, 2026 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 2.60% | 14,676 |
| Feb 11, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 8,384 |
| Feb 10, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.31% | 12,133 |
| Feb 9, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 3,382 |
| Feb 6, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 20,246 |
| Feb 5, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 6,155 |
| Feb 4, 2026 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | 0.33% | 3,875 |
| Feb 3, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.53 | -2.23% | 1,421 |
| Feb 2, 2026 | 1.54 | 1.59 | 1.51 | 1.57 | 1.57 | 2.61% | 16,584 |
| Jan 30, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,592 |
| Jan 29, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 2,167 |
| Jan 28, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,304 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | 1,680 |
| Jan 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 1,116 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 5,450 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 2,244 |
| Jan 21, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 18,995 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 2,293 |
| Jan 16, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 9,169 |
| Jan 15, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,261 |
| Jan 14, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 2,158 |
| Jan 13, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 2,292 |