GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.500
-0.020 (-1.31%)
Aug 14, 2025, 4:00 PM - Market closed
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 3,076 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 452 |
| Aug 12, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.62% | 3,133 |
| Aug 11, 2025 | 1.46 | 1.58 | 1.44 | 1.55 | 1.55 | 3.00% | 26,839 |
| Aug 8, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -1.32% | 640 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.43 | 1.52 | 1.52 | 2.70% | 6,918 |
| Aug 6, 2025 | 1.43 | 1.52 | 1.42 | 1.48 | 1.48 | 2.42% | 9,666 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.69% | 4,848 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | 3.85% | 4,022 |
| Aug 1, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.67% | 1,033 |
| Jul 31, 2025 | 1.47 | 1.60 | 1.47 | 1.50 | 1.50 | 5.04% | 31,393 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.99% | 488 |
| Jul 29, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.48% | 7,492 |
| Jul 28, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 11,200 |
| Jul 25, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 5,114 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.62% | 3,172 |
| Jul 23, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.18% | 21,587 |
| Jul 22, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 2,527 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 0.21% | 8,250 |
| Jul 18, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.49% | 5,572 |
| Jul 17, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 3,621 |
| Jul 16, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -1.71% | 7,285 |
| Jul 15, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.74% | 1,495 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -5.26% | 5,748 |
| Jul 11, 2025 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 4.11% | 413 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -0.61% | 2,443 |
| Jul 9, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.01% | 1,561 |
| Jul 8, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -2.96% | 18,090 |
| Jul 7, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | -2.37% | 1,490 |
| Jul 3, 2025 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | 5.19% | 12,402 |
| Jul 2, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 3.96% | 14,621 |
| Jul 1, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 1,447 |
| Jun 30, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.42% | 1,163 |
| Jun 27, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.01% | 2,066 |
| Jun 26, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 4.71% | 19,325 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 1,152 |
| Jun 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 2,074 |
| Jun 23, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 3,250 |
| Jun 20, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.36% | 9,488 |
| Jun 18, 2025 | 1.39 | 1.47 | 1.39 | 1.40 | 1.40 | 0.36% | 3,217 |
| Jun 17, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 12,106 |
| Jun 16, 2025 | 1.42 | 1.51 | 1.42 | 1.42 | 1.42 | -1.39% | 6,636 |
| Jun 13, 2025 | 1.50 | 1.64 | 1.41 | 1.44 | 1.44 | -4.13% | 176,583 |
| Jun 12, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.20% | 1,927 |
| Jun 11, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 6,506 |
| Jun 10, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.33% | 3,927 |
| Jun 9, 2025 | 1.52 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 19,067 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | 0.66% | 5,474 |
| Jun 5, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | - | 44,709 |
| Jun 4, 2025 | 1.43 | 1.66 | 1.42 | 1.52 | 1.52 | 6.69% | 265,554 |