GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.455
+0.005 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 36,715 |
| Dec 19, 2024 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 5,000 |
| Dec 18, 2024 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | - | 22,648 |
| Dec 17, 2024 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 5,200 |
| Dec 16, 2024 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 800 |
| Dec 13, 2024 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 500 |
| Dec 12, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 327 |
| Dec 11, 2024 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | 3,122 |
| Dec 10, 2024 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 3,100 |
| Dec 9, 2024 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -3.29% | 7,644 |
| Dec 6, 2024 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 3.40% | 7,147 |
| Dec 5, 2024 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | - | 17,921 |
| Dec 4, 2024 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 3,419 |
| Dec 3, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 1,089 |
| Dec 2, 2024 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 2.03% | 9,800 |
| 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% | 1,800 |
| Nov 26, 2024 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,300 |
| 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% | 39,100 |
| Nov 21, 2024 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 35,448 |
| Nov 20, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 14,735 |
| Nov 19, 2024 | 1.51 | 1.51 | 1.39 | 1.50 | 1.50 | - | 9,341 |
| Nov 18, 2024 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 7,633 |
| Nov 15, 2024 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 5,100 |
| Nov 14, 2024 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 7,500 |
| Nov 13, 2024 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 11,500 |
| Nov 12, 2024 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 36,816 |
| Nov 11, 2024 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 11,490 |
| Nov 8, 2024 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 12,400 |
| 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% | 52,500 |
| 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 | - | 9,527 |
| Oct 30, 2024 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 4,300 |
| 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% | 1,700 |
| Oct 23, 2024 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 3,537 |
| Oct 22, 2024 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 4,700 |
| Oct 21, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 3,400 |
| 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% | 57,700 |
| 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 | -1.46% | 15,726 |
| Oct 14, 2024 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 13,200 |
| Oct 11, 2024 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 3,700 |
| Oct 10, 2024 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | 7,421 |
| Oct 9, 2024 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 26,000 |
| Oct 8, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 5,308 |
| Oct 7, 2024 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 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% | 3,400 |
| 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 |
| Sep 26, 2024 | 1.38 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 20,700 |
| Sep 25, 2024 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 5,339 |
| Sep 24, 2024 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 39,872 |
| Sep 23, 2024 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.05% | 22,414 |
| Sep 20, 2024 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 2,266 |
| Sep 19, 2024 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 1,700 |
| Sep 18, 2024 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 9,628 |
| Sep 17, 2024 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 4,007 |
| Sep 16, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 400 |
| Sep 13, 2024 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 4,348 |
| Sep 12, 2024 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 3,800 |
| Sep 11, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,400 |
| Sep 10, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Sep 9, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 2,059 |
| Sep 6, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 10,426 |
| Sep 5, 2024 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 7,210 |
| Sep 4, 2024 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 2,800 |
| Sep 3, 2024 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | - | 10,600 |
| Aug 30, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,144 |
| Aug 29, 2024 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 2,158 |
| Aug 28, 2024 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 9,339 |
| Aug 27, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 200 |
| Aug 26, 2024 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 2,523 |
| Aug 23, 2024 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 22,012 |
| Aug 22, 2024 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 7,900 |
| Aug 21, 2024 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 3,200 |
| Aug 20, 2024 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 1,303 |
| Aug 19, 2024 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 803 |
| Aug 16, 2024 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | 1,743 |
| Aug 15, 2024 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 600 |
| Aug 14, 2024 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | - | 2,503 |
| Aug 13, 2024 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 4,408 |
| Aug 12, 2024 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | 900 |
| Aug 9, 2024 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | - | 30,101 |
| Aug 8, 2024 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.50% | 1,300 |
| Aug 7, 2024 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 12,900 |
| Aug 6, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 401 |
| Aug 5, 2024 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 4,934 |
| Aug 2, 2024 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -1.49% | 529 |
| Aug 1, 2024 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.74% | 1,910 |