GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.460
+0.009 (0.65%)
At close: Jul 24, 2025, 4:00 PM
1.460
0.00 (-0.03%)
After-hours: Jul 24, 2025, 4:00 PM EDT
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 7,429 |
| Jun 2, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 1,236 |
| May 30, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 9,239 |
| May 29, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 17,167 |
| May 28, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 5,096 |
| May 27, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 14,425 |
| May 23, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.75% | 6,104 |
| May 22, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 3,049 |
| May 21, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.46% | 3,493 |
| May 20, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.42% | 3,814 |
| May 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 1,267 |
| May 16, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 5,482 |
| May 15, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.76% | 1,649 |
| May 14, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.77% | 1,085 |
| May 13, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 3,672 |