GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.494
-0.007 (-0.43%)
Nov 20, 2024, 4:00 PM EST - Market closed
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.60% | 14,735 |
| Nov 19, 2024 | 1.51 | 1.51 | 1.39 | 1.50 | 1.50 | 0.07% | 9,339 |
| Nov 18, 2024 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 0.13% | 7,633 |
| Nov 15, 2024 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 5,055 |
| Nov 14, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 7,489 |
| Nov 13, 2024 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 11,475 |
| Nov 12, 2024 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 36,799 |
| Nov 11, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 11,242 |
| Nov 8, 2024 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 12,363 |
| Nov 7, 2024 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 21,707 |
| Nov 6, 2024 | 1.45 | 1.53 | 1.44 | 1.50 | 1.50 | 3.45% | 52,461 |
| Nov 5, 2024 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 18,634 |
| Nov 4, 2024 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 14,243 |
| Nov 1, 2024 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 8,506 |
| Oct 31, 2024 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 9,493 |
| Oct 30, 2024 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 1.08% | 4,250 |
| Oct 29, 2024 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 1,618 |
| Oct 28, 2024 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -1.42% | 5,231 |
| Oct 25, 2024 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 41,943 |
| Oct 24, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 1,664 |
| Oct 23, 2024 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 3,242 |
| Oct 22, 2024 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 4,658 |
| Oct 21, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 3,363 |
| Oct 18, 2024 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | - | 11,221 |
| Oct 17, 2024 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 57,676 |
| Oct 16, 2024 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 35,348 |
| Oct 15, 2024 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -1.75% | 15,726 |
| Oct 14, 2024 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.03% | 13,198 |
| Oct 11, 2024 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 3,697 |
| Oct 10, 2024 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.36% | 7,421 |
| Oct 9, 2024 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 25,977 |
| Oct 8, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.37% | 5,308 |
| Oct 7, 2024 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | 1.12% | 23,918 |
| Oct 4, 2024 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -3.60% | 7,701 |
| Oct 3, 2024 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | 2.96% | 3,378 |
| Oct 2, 2024 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -2.88% | 17,836 |
| Oct 1, 2024 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | -3.47% | 1,706 |
| Sep 30, 2024 | 1.46 | 1.46 | 1.37 | 1.44 | 1.44 | -0.69% | 33,631 |
| Sep 27, 2024 | 1.39 | 1.47 | 1.38 | 1.45 | 1.45 | 5.07% | 58,416 |
| Sep 26, 2024 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 20,654 |
| Sep 25, 2024 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 5,339 |
| Sep 24, 2024 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 4.01% | 39,872 |
| Sep 23, 2024 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 2.75% | 22,414 |
| Sep 20, 2024 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 1,986 |
| Sep 19, 2024 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 1,688 |
| Sep 18, 2024 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 9,628 |
| Sep 17, 2024 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 4,007 |
| Sep 16, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 357 |
| Sep 13, 2024 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 4,252 |
| Sep 12, 2024 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 3,772 |
| Sep 11, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,374 |
| Sep 10, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,162 |
| Sep 9, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,059 |
| Sep 6, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.73% | 10,426 |
| Sep 5, 2024 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.76% | 7,210 |
| Sep 4, 2024 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 2,777 |
| Sep 3, 2024 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | - | 10,581 |
| Aug 30, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,144 |
| Aug 29, 2024 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 1,936 |
| Aug 28, 2024 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 9,339 |
| Aug 27, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 172 |
| Aug 26, 2024 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 2,523 |
| Aug 23, 2024 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 22,012 |
| Aug 22, 2024 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 7,896 |
| Aug 21, 2024 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.13% | 3,187 |
| Aug 20, 2024 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -1.85% | 1,303 |
| Aug 19, 2024 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 803 |
| Aug 16, 2024 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | 1,743 |
| Aug 15, 2024 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 595 |
| Aug 14, 2024 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | - | 2,503 |
| Aug 13, 2024 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 4,408 |
| Aug 12, 2024 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | 868 |
| Aug 9, 2024 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | - | 30,101 |
| Aug 8, 2024 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 1,257 |
| Aug 7, 2024 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 12,875 |
| Aug 6, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.16% | 401 |
| Aug 5, 2024 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -1.89% | 4,934 |
| Aug 2, 2024 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -1.49% | 529 |
| Aug 1, 2024 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.74% | 1,910 |
| Jul 31, 2024 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 4.65% | 16,478 |
| Jul 30, 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.39% | 541 |
| Jul 29, 2024 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -3.36% | 12,547 |
| Jul 26, 2024 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 7,416 |
| Jul 25, 2024 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 3.94% | 15,230 |
| Jul 24, 2024 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 3,590 |
| Jul 23, 2024 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 3,432 |
| Jul 22, 2024 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 1,578 |
| Jul 19, 2024 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 2,824 |
| Jul 18, 2024 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 6,823 |
| Jul 17, 2024 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 6,194 |
| Jul 16, 2024 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 0.47% | 6,899 |
| Jul 15, 2024 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | 0.39% | 5,604 |
| Jul 12, 2024 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.51% | 4,992 |
| Jul 11, 2024 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.16% | 8,924 |
| Jul 10, 2024 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.63% | 4,010 |
| Jul 9, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 3,705 |
| Jul 8, 2024 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | 1,706 |
| Jul 5, 2024 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.39% | 5,474 |
| Jul 3, 2024 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | 0.40% | 4,077 |
| Jul 2, 2024 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -1.94% | 9,793 |