GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.580
-0.020 (-1.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed

GigaMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.601.601.581.581.58-1.25%19,031
Apr 25, 20251.581.611.581.601.601.27%27,417
Apr 24, 20251.561.621.561.581.58-2.47%13,191
Apr 23, 20251.561.621.561.621.625.19%14,454
Apr 22, 20251.551.571.531.541.54-2,760
Apr 21, 20251.531.551.521.541.54-1.28%2,733
Apr 17, 20251.571.591.531.561.56-1.58%5,879
Apr 16, 20251.571.591.571.591.592.92%369
Apr 15, 20251.581.611.521.541.54-9,003
Apr 14, 20251.571.571.521.541.54-14,812
Apr 11, 20251.521.561.521.541.54-1.28%11,343
Apr 10, 20251.561.561.561.561.561.36%300
Apr 9, 20251.551.581.521.541.54-1.28%49,540
Apr 8, 20251.571.601.551.561.56-1.02%23,861
Apr 7, 20251.601.601.571.581.58-3.08%30,816
Apr 4, 20251.641.641.601.631.63-1.81%42,316
Apr 3, 20251.671.671.641.661.66-1.49%5,433
Apr 2, 20251.631.721.631.681.681.20%20,003
Apr 1, 20251.631.661.631.661.661.22%794
Mar 31, 20251.751.791.641.641.64-6.82%52,571
Mar 28, 20251.751.801.751.761.760.57%32,431
Mar 27, 20251.781.801.751.751.75-14,574
Mar 26, 20251.751.771.741.751.750.57%17,850
Mar 25, 20251.641.781.641.741.747.08%63,559
Mar 24, 20251.601.641.601.631.631.56%19,025
Mar 21, 20251.601.611.601.601.60-3,998
Mar 20, 20251.621.631.601.601.600.19%1,828
Mar 19, 20251.611.611.591.601.60-0.19%15,130
Mar 18, 20251.591.621.591.601.600.63%6,105
Mar 17, 20251.591.621.591.591.59-4,651
Mar 14, 20251.581.591.581.591.590.63%496
Mar 13, 20251.581.601.581.581.58-37,466
Mar 12, 20251.591.591.581.581.58-0.63%1,424
Mar 11, 20251.591.601.581.591.590.63%18,761
Mar 10, 20251.581.631.581.581.58-20,607
Mar 7, 20251.581.581.551.581.581.74%40,985
Mar 6, 20251.571.581.551.551.550.13%8,771
Mar 5, 20251.541.561.541.551.55-0.58%4,778
Mar 4, 20251.531.561.531.561.560.65%4,533
Mar 3, 20251.531.561.531.551.550.32%3,898
Feb 28, 20251.571.581.551.551.55-0.32%9,021
Feb 27, 20251.551.551.531.551.55-11,255
Feb 26, 20251.521.551.521.551.551.31%13,161
Feb 25, 20251.521.531.511.531.530.66%4,699
Feb 24, 20251.501.521.501.521.521.33%2,521
Feb 21, 20251.511.531.481.501.50-1.32%50,852
Feb 20, 20251.521.521.511.521.52-2,898
Feb 19, 20251.531.541.511.521.52-0.65%2,500
Feb 18, 20251.511.531.511.531.530.99%4,779
Feb 14, 20251.501.521.501.521.52-0.98%3,012