GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.510
+0.010 (0.67%)
Jan 23, 2026, 12:34 PM EST - Market open
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.98% | 2,677 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 1,374 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.33% | 292 |
| Nov 26, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | -0.99% | 9,556 |
| Nov 25, 2025 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 0.60% | 4,854 |
| Nov 24, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.07% | 1,099 |
| Nov 21, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -0.85% | 7,079 |
| Nov 20, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.20% | 1,121 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.25% | 1,956 |
| Nov 18, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -0.32% | 389 |
| Nov 17, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.23% | 2,689 |
| Nov 14, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.38% | 2,024 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 647 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -2.52% | 31,946 |
| Nov 11, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 960 |
| Nov 10, 2025 | 1.58 | 1.66 | 1.58 | 1.58 | 1.58 | -0.63% | 3,795 |