GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.798
-0.022 (-1.20%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.56 | 1.56 | 1.43 | 1.52 | 1.52 | 2.70% | 6,918 |
| Aug 6, 2025 | 1.43 | 1.52 | 1.42 | 1.48 | 1.48 | 2.42% | 9,666 |
| Aug 5, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.69% | 4,848 |
| Aug 4, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | 3.85% | 4,022 |
| Aug 1, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.67% | 1,033 |
| Jul 31, 2025 | 1.47 | 1.60 | 1.47 | 1.50 | 1.50 | 5.04% | 31,393 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -1.99% | 488 |
| Jul 29, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.48% | 7,492 |
| Jul 28, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 11,200 |
| Jul 25, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | - | 5,114 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.62% | 3,172 |
| Jul 23, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.18% | 21,587 |
| Jul 22, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 2,527 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 0.21% | 8,250 |
| Jul 18, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.49% | 5,572 |
| Jul 17, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 3,621 |
| Jul 16, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -1.71% | 7,285 |
| Jul 15, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.74% | 1,495 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -5.26% | 5,748 |
| Jul 11, 2025 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 4.11% | 413 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -0.61% | 2,443 |
| Jul 9, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.01% | 1,561 |