GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.440
+0.040 (2.85%)
Nov 4, 2024, 4:00 PM EST - Market closed

GigaMedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.411.411.401.411.41-8,506
Oct 31, 20241.411.421.401.411.410.36%9,493
Oct 30, 20241.411.411.381.411.411.08%4,250
Oct 29, 20241.401.401.381.391.39-1,618
Oct 28, 20241.391.391.381.391.39-1.42%5,231
Oct 25, 20241.401.421.351.411.414.44%41,943
Oct 24, 20241.401.401.351.351.35-0.74%1,664
Oct 23, 20241.361.371.361.361.36-3,242
Oct 22, 20241.351.361.351.361.360.74%4,658
Oct 21, 20241.351.351.351.351.35-0.74%3,363
Oct 18, 20241.391.391.351.361.36-11,221
Oct 17, 20241.381.391.361.361.36-2.16%57,676
Oct 16, 20241.351.401.351.391.392.96%35,348
Oct 15, 20241.341.381.341.351.35-1.75%15,726
Oct 14, 20241.351.371.351.371.371.03%13,198
Oct 11, 20241.361.371.351.361.36-0.37%3,697
Oct 10, 20241.351.391.351.371.37-0.36%7,421
Oct 9, 20241.371.371.361.371.371.48%25,977
Oct 8, 20241.381.381.341.351.35-0.37%5,308
Oct 7, 20241.381.391.331.361.361.12%23,918
Oct 4, 20241.421.421.341.341.34-3.60%7,701
Oct 3, 20241.391.411.351.391.392.96%3,378
Oct 2, 20241.441.451.351.351.35-2.88%17,836
Oct 1, 20241.371.391.351.391.39-3.47%1,706
Sep 30, 20241.461.461.371.441.44-0.69%33,631
Sep 27, 20241.391.471.381.451.455.07%58,416
Sep 26, 20241.381.401.341.381.38-1.43%20,654
Sep 25, 20241.401.401.371.401.40-5,339
Sep 24, 20241.351.411.351.401.404.01%39,872
Sep 23, 20241.301.361.301.351.352.75%22,414
Sep 20, 20241.331.331.301.311.31-0.76%1,986
Sep 19, 20241.351.351.311.321.32-2.22%1,688
Sep 18, 20241.331.351.301.351.350.75%9,628
Sep 17, 20241.321.341.321.341.34-4,007
Sep 16, 20241.341.341.341.341.34-357
Sep 13, 20241.311.341.311.341.340.75%4,252
Sep 12, 20241.301.331.301.331.331.53%3,772
Sep 11, 20241.301.311.301.311.310.77%2,374
Sep 10, 20241.301.301.301.301.30-1,162
Sep 9, 20241.301.301.301.301.30-0.76%2,059
Sep 6, 20241.311.311.311.311.31-1.73%10,426
Sep 5, 20241.311.341.311.331.331.76%7,210
Sep 4, 20241.311.331.311.311.31-2,777
Sep 3, 20241.311.361.311.311.31-10,581
Aug 30, 20241.311.311.311.311.31-0.76%2,144
Aug 29, 20241.311.321.301.321.32-1,936
Aug 28, 20241.331.341.301.321.321.54%9,339
Aug 27, 20241.301.301.301.301.30-172
Aug 26, 20241.311.361.301.301.30-2.99%2,523
Aug 23, 20241.331.361.301.341.341.52%22,012
Aug 22, 20241.321.321.311.321.32-1.49%7,896
Aug 21, 20241.311.361.311.341.341.13%3,187
Aug 20, 20241.311.341.311.331.33-1.85%1,303
Aug 19, 20241.321.371.311.351.353.05%803
Aug 16, 20241.331.331.311.311.31-2.24%1,743
Aug 15, 20241.311.341.311.341.34-595
Aug 14, 20241.311.351.311.341.34-2,503
Aug 13, 20241.341.351.311.341.34-0.74%4,408
Aug 12, 20241.331.351.331.351.353.05%868
Aug 9, 20241.341.351.301.311.31-30,101
Aug 8, 20241.321.321.301.311.31-1.50%1,257
Aug 7, 20241.301.341.281.331.333.91%12,875
Aug 6, 20241.281.281.281.281.28-1.16%401
Aug 5, 20241.291.311.291.301.30-1.89%4,934
Aug 2, 20241.281.321.281.321.32-1.49%529
Aug 1, 20241.351.351.291.341.34-0.74%1,910
Jul 31, 20241.341.371.311.351.354.65%16,478
Jul 30, 20241.281.291.281.291.29-0.39%541
Jul 29, 20241.311.331.281.301.30-3.36%12,547
Jul 26, 20241.341.351.331.341.341.52%7,416
Jul 25, 20241.291.331.291.321.323.94%15,230
Jul 24, 20241.281.281.271.271.27-3,590
Jul 23, 20241.271.281.271.271.27-0.78%3,432
Jul 22, 20241.271.281.271.281.28-0.78%1,578
Jul 19, 20241.271.301.271.291.290.78%2,824
Jul 18, 20241.271.281.271.281.28-6,823
Jul 17, 20241.291.291.271.281.28-0.78%6,194
Jul 16, 20241.271.311.271.291.290.47%6,899
Jul 15, 20241.271.321.271.281.280.39%5,604
Jul 12, 20241.261.281.261.281.281.51%4,992
Jul 11, 20241.261.281.261.261.26-0.16%8,924
Jul 10, 20241.271.271.261.261.26-0.63%4,010
Jul 9, 20241.271.271.271.271.27-3,705
Jul 8, 20241.271.281.271.271.27-0.39%1,706
Jul 5, 20241.271.281.271.281.280.39%5,474
Jul 3, 20241.301.321.261.271.270.40%4,077
Jul 2, 20241.271.281.261.271.27-1.94%9,793
Jul 1, 20241.281.291.271.291.29-0.77%2,605
Jun 28, 20241.291.341.281.301.30-3,391
Jun 27, 20241.291.301.291.301.30-1.89%1,008
Jun 26, 20241.331.331.331.331.33-115
Jun 25, 20241.311.331.281.331.331.15%9,708
Jun 24, 20241.291.351.291.311.311.55%9,624
Jun 21, 20241.281.291.281.291.29-0.39%587
Jun 20, 20241.291.301.281.301.300.39%11,628
Jun 18, 20241.301.301.291.291.29-7,836
Jun 17, 20241.291.301.291.291.29-1.15%1,567
Jun 14, 20241.301.321.291.311.31-1.51%10,504
Jun 13, 20241.351.351.331.331.33-2.21%5,233
Jun 12, 20241.341.361.341.361.360.74%919