GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.640
-0.120 (-6.82%)
At close: Mar 31, 2025, 4:00 PM
1.725
+0.085 (5.19%)
After-hours: Mar 31, 2025, 7:56 PM EDT
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.75 | 1.79 | 1.64 | 1.64 | 1.64 | -6.82% | 52,571 |
| Mar 28, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 0.57% | 32,431 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | - | 14,574 |
| Mar 26, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 17,850 |
| Mar 25, 2025 | 1.64 | 1.78 | 1.64 | 1.74 | 1.74 | 7.08% | 63,559 |
| Mar 24, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.56% | 19,025 |
| Mar 21, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 3,998 |
| Mar 20, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | 0.19% | 1,828 |
| Mar 19, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.19% | 15,130 |
| Mar 18, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 6,105 |
| Mar 17, 2025 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | - | 4,651 |
| Mar 14, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 496 |
| Mar 13, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 37,466 |
| Mar 12, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 1,424 |
| Mar 11, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 18,761 |
| Mar 10, 2025 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | - | 20,607 |
| Mar 7, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 1.74% | 40,985 |
| Mar 6, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 0.13% | 8,771 |
| Mar 5, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.58% | 4,778 |
| Mar 4, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 4,533 |
| Mar 3, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 3,898 |
| Feb 28, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.32% | 9,021 |
| Feb 27, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 11,255 |
| Feb 26, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 13,161 |
| Feb 25, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 4,699 |
| Feb 24, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 2,521 |
| Feb 21, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 50,852 |
| Feb 20, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 2,898 |
| Feb 19, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 2,500 |
| Feb 18, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.99% | 4,779 |
| Feb 14, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -0.98% | 3,012 |
| Feb 13, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 0.66% | 646 |
| Feb 12, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.36% | 1,063 |
| Feb 11, 2025 | 1.49 | 1.52 | 1.46 | 1.49 | 1.49 | -1.00% | 8,281 |
| Feb 10, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 4,296 |
| Feb 7, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 1,894 |
| Feb 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1,344 |
| Feb 5, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,191 |
| Feb 4, 2025 | 1.52 | 1.54 | 1.49 | 1.50 | 1.50 | -3.23% | 4,879 |
| Feb 3, 2025 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 1.24% | 15,544 |
| Jan 31, 2025 | 1.52 | 1.58 | 1.52 | 1.53 | 1.53 | 0.07% | 1,212 |
| Jan 30, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | 1,384 |
| Jan 29, 2025 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 5,814 |
| Jan 28, 2025 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | - | 9,324 |
| Jan 27, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 5,042 |
| Jan 24, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -3.09% | 9,711 |
| Jan 23, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.84% | 429 |
| Jan 22, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -0.63% | 3,341 |
| Jan 21, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | 1.27% | 13,782 |
| Jan 17, 2025 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | -3.54% | 4,708 |