GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.500
-0.030 (-1.96%)
Feb 21, 2025, 4:00 PM EST - Market closed
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | -0.73% | 6,686 |
| Jan 15, 2025 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | -1.20% | 9,775 |
| Jan 14, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 14,302 |
| Jan 13, 2025 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 11,288 |
| Jan 10, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 17,167 |
| Jan 8, 2025 | 1.69 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 49,001 |
| Jan 7, 2025 | 1.71 | 1.80 | 1.57 | 1.70 | 1.70 | - | 53,955 |
| Jan 6, 2025 | 1.56 | 1.77 | 1.53 | 1.70 | 1.70 | 13.71% | 210,942 |
| Jan 3, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 8,282 |
| Jan 2, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -2.91% | 22,802 |
| Dec 31, 2024 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.32% | 11,684 |
| Dec 30, 2024 | 1.54 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 52,478 |
| Dec 27, 2024 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 2.60% | 42,821 |
| Dec 26, 2024 | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | 5.84% | 90,408 |
| Dec 24, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 541 |
| Dec 23, 2024 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 8,014 |
| Dec 20, 2024 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 36,715 |
| Dec 19, 2024 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 5,000 |
| Dec 18, 2024 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -0.34% | 22,648 |
| Dec 17, 2024 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 5,153 |
| Dec 16, 2024 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 761 |
| Dec 13, 2024 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 463 |
| Dec 12, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.14% | 327 |
| Dec 11, 2024 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.14% | 3,122 |
| Dec 10, 2024 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.41% | 3,067 |
| Dec 9, 2024 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -3.55% | 7,644 |
| Dec 6, 2024 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 3.54% | 7,147 |
| Dec 5, 2024 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.07% | 17,921 |
| Dec 4, 2024 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.48% | 3,419 |
| Dec 3, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.99% | 1,089 |
| Dec 2, 2024 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.69% | 9,770 |
| Nov 29, 2024 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 1,717 |
| Nov 27, 2024 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 1,793 |
| Nov 26, 2024 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,278 |
| Nov 25, 2024 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 14,516 |
| Nov 22, 2024 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 39,084 |
| Nov 21, 2024 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.27% | 35,448 |
| Nov 20, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.60% | 14,735 |
| Nov 19, 2024 | 1.51 | 1.51 | 1.39 | 1.50 | 1.50 | 0.07% | 9,339 |
| Nov 18, 2024 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 0.13% | 7,633 |
| Nov 15, 2024 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 5,055 |
| Nov 14, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 7,489 |
| Nov 13, 2024 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 11,475 |
| Nov 12, 2024 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 36,799 |
| Nov 11, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 11,242 |
| Nov 8, 2024 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 12,363 |
| Nov 7, 2024 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 21,707 |
| Nov 6, 2024 | 1.45 | 1.53 | 1.44 | 1.50 | 1.50 | 3.45% | 52,461 |
| Nov 5, 2024 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 18,634 |
| Nov 4, 2024 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 14,243 |
| Nov 1, 2024 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 8,506 |
| Oct 31, 2024 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 9,493 |
| Oct 30, 2024 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 1.08% | 4,250 |
| Oct 29, 2024 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 1,618 |
| Oct 28, 2024 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -1.42% | 5,231 |
| Oct 25, 2024 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 4.44% | 41,943 |
| Oct 24, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 1,664 |
| Oct 23, 2024 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 3,242 |
| Oct 22, 2024 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 4,658 |
| Oct 21, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 3,363 |
| Oct 18, 2024 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | - | 11,221 |
| Oct 17, 2024 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 57,676 |
| Oct 16, 2024 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 35,348 |
| Oct 15, 2024 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -1.75% | 15,726 |
| Oct 14, 2024 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.03% | 13,198 |
| Oct 11, 2024 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 3,697 |
| Oct 10, 2024 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.36% | 7,421 |
| Oct 9, 2024 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 25,977 |
| Oct 8, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.37% | 5,308 |
| Oct 7, 2024 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | 1.12% | 23,918 |
| Oct 4, 2024 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -3.60% | 7,701 |
| Oct 3, 2024 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | 2.96% | 3,378 |
| Oct 2, 2024 | 1.44 | 1.45 | 1.35 | 1.35 | 1.35 | -2.88% | 17,836 |
| Oct 1, 2024 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | -3.47% | 1,706 |
| Sep 30, 2024 | 1.46 | 1.46 | 1.37 | 1.44 | 1.44 | -0.69% | 33,631 |
| Sep 27, 2024 | 1.39 | 1.47 | 1.38 | 1.45 | 1.45 | 5.07% | 58,416 |