GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.559
-0.022 (-1.36%)
At close: Feb 13, 2026, 4:00 PM EST
1.589
+0.030 (1.96%)
After-hours: Feb 13, 2026, 6:16 PM EST
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 2,097 |
| Jan 9, 2026 | 1.54 | 1.58 | 1.46 | 1.47 | 1.47 | -2.00% | 31,765 |
| Jan 8, 2026 | 1.46 | 1.63 | 1.46 | 1.50 | 1.50 | 2.74% | 24,197 |
| Jan 7, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 1,425 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.63% | 32,963 |
| Jan 5, 2026 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | -1.62% | 2,096 |
| Jan 2, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 1,003 |
| Dec 31, 2025 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 9,623 |
| Dec 30, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.33% | 3,205 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.53 | 2.33% | 27,711 |
| Dec 26, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 15,839 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 2.74% | 15,182 |
| Dec 23, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 1,676 |
| Dec 22, 2025 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 33,860 |
| Dec 19, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 1,766 |
| Dec 18, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 5,362 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 972 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 10,768 |
| Dec 15, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 0.57% | 2,272 |
| Dec 12, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.40% | 7,235 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 2,729 |
| Dec 10, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.14% | 943 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.45% | 7,839 |
| Dec 8, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.51% | 3,765 |
| Dec 5, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.80% | 3,647 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.20% | 3,553 |
| Dec 3, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -3.34% | 1,419 |