GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.460
-0.005 (-0.34%)
Sep 1, 2026, 4:00 PM EDT - Market closed
GigaMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.41 | 1.44 | 1.41 | 1.46 | - | -0.34% | 16 |
| Aug 31, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -1.01% | 5,878 |
| Aug 28, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 2.08% | 1,116 |
| Aug 27, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.39% | 762 |
| Aug 26, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.15% | 9,614 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.55% | 447 |
| Aug 24, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 559 |
| Aug 21, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.69% | 2,159 |
| Aug 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.36% | 8,296 |
| Aug 19, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.39% | 1,071 |
| Aug 18, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -4.03% | 892 |
| Aug 17, 2026 | 1.49 | 1.51 | 1.44 | 1.49 | 1.49 | 1.02% | 12,694 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.44 | 1.48 | 1.48 | -2.32% | 20,327 |
| Aug 13, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 2,090 |
| Aug 12, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.22% | 3,088 |
| Aug 11, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 0.91% | 1,304 |
| Aug 10, 2026 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | 0.33% | 18,608 |
| Aug 7, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 3.15% | 3,373 |
| Aug 6, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | 0.35% | 6,134 |
| Aug 5, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 5.56% | 17,077 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.98% | 4,230 |
| Aug 3, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -2.01% | 956 |
| Jul 31, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 8.39% | 16,984 |
| Jul 30, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 2,044 |
| Jul 29, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 952 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 376 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -3.27% | 2,163 |
| Jul 24, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | -0.36% | 679 |
| Jul 23, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 3,631 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 5,734 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | 1,727 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -0.72% | 30,244 |
| Jul 17, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 2,621 |
| Jul 16, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | - | 7,095 |
| Jul 15, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -4.20% | 6,344 |
| Jul 14, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 3,255 |
| Jul 13, 2026 | 1.42 | 1.54 | 1.38 | 1.44 | 1.44 | -0.69% | 26,145 |
| Jul 10, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 5,738 |
| Jul 9, 2026 | 1.39 | 1.47 | 1.39 | 1.43 | 1.43 | -2.05% | 5,637 |
| Jul 8, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 3.54% | 509 |
| Jul 7, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 1,964 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 0.70% | 4,703 |
| Jul 2, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 9,688 |
| Jul 1, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.33% | 1,240 |
| Jun 30, 2026 | 1.38 | 1.58 | 1.38 | 1.51 | 1.51 | 3.08% | 18,665 |
| Jun 29, 2026 | 1.47 | 1.47 | 1.39 | 1.46 | 1.46 | 2.82% | 2,749 |
| Jun 26, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 49,964 |
| Jun 25, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.38% | 437 |
| Jun 24, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.38% | 972 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -5.48% | 1,120 |