GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.570
-0.040 (-2.48%)
At close: Oct 17, 2025, 4:00 PM EDT
1.540
-0.030 (-1.91%)
Pre-market: Oct 20, 2025, 8:05 AM EDT
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 26,756 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 3,466 |
| Oct 15, 2025 | 1.61 | 1.73 | 1.60 | 1.65 | 1.65 | 0.61% | 16,621 |
| Oct 14, 2025 | 1.60 | 1.71 | 1.60 | 1.64 | 1.64 | 1.23% | 38,012 |
| Oct 13, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 2,421 |
| Oct 10, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 4,449 |
| Oct 9, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 8,042 |
| Oct 8, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 3,362 |
| Oct 7, 2025 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | -1.21% | 9,088 |
| Oct 6, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 13,054 |
| Oct 3, 2025 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 4,372 |
| Oct 2, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 3,124 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 337 |
| Sep 30, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 7,752 |
| Sep 29, 2025 | 1.76 | 1.76 | 1.57 | 1.64 | 1.64 | -7.87% | 24,622 |
| Sep 26, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 1.14% | 25,228 |
| Sep 25, 2025 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | -0.56% | 5,620 |
| Sep 24, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 1,654 |
| Sep 23, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 4,664 |
| Sep 22, 2025 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -1.37% | 14,102 |
| Sep 19, 2025 | 1.74 | 1.84 | 1.74 | 1.83 | 1.83 | 2.13% | 51,976 |
| Sep 18, 2025 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | -1.05% | 27,676 |
| Sep 17, 2025 | 1.84 | 1.85 | 1.76 | 1.81 | 1.81 | -0.77% | 20,000 |
| Sep 16, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -2.15% | 7,811 |
| Sep 15, 2025 | 1.80 | 1.89 | 1.77 | 1.86 | 1.86 | 3.33% | 49,679 |
| Sep 12, 2025 | 1.78 | 1.84 | 1.76 | 1.80 | 1.80 | -0.66% | 16,174 |
| Sep 11, 2025 | 1.80 | 1.85 | 1.71 | 1.81 | 1.81 | 0.67% | 37,608 |
| Sep 10, 2025 | 1.67 | 1.87 | 1.67 | 1.80 | 1.80 | 7.14% | 111,739 |
| Sep 9, 2025 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 3.38% | 9,557 |
| Sep 8, 2025 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -2.11% | 2,734 |
| Sep 5, 2025 | 1.56 | 1.70 | 1.55 | 1.66 | 1.66 | 7.03% | 70,677 |
| Sep 4, 2025 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 0.71% | 11,475 |
| Sep 3, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 0.33% | 11,907 |
| Sep 2, 2025 | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | 0.99% | 19,272 |
| Aug 29, 2025 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -2.81% | 25,959 |
| Aug 28, 2025 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.01% | 11,819 |
| Aug 27, 2025 | 1.56 | 1.65 | 1.53 | 1.58 | 1.58 | 2.60% | 20,974 |
| Aug 26, 2025 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 18,662 |
| Aug 25, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 9,987 |
| Aug 22, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 2,417 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -3.31% | 4,485 |
| Aug 20, 2025 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 5.59% | 1,699 |
| Aug 19, 2025 | 1.54 | 1.55 | 1.43 | 1.43 | 1.43 | -9.49% | 37,227 |
| Aug 18, 2025 | 1.54 | 1.58 | 1.51 | 1.58 | 1.58 | 4.43% | 2,451 |
| Aug 15, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.87% | 2,426 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 3,076 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 452 |
| Aug 12, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.62% | 3,133 |
| Aug 11, 2025 | 1.46 | 1.58 | 1.44 | 1.55 | 1.55 | 3.00% | 26,839 |
| Aug 8, 2025 | 1.54 | 1.54 | 1.45 | 1.50 | 1.50 | -1.32% | 640 |