GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.420
+0.010 (0.71%)
May 20, 2026, 12:54 PM EDT - Market open
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | - | 2.13% | 10,823 |
| May 19, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | - | 4,929 |
| May 18, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.76% | 466 |
| May 15, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.35% | 427 |
| May 14, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | -2.36% | 7,710 |
| May 13, 2026 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 14,098 |
| May 12, 2026 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | - | 1,625 |
| May 11, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 1,837 |
| May 8, 2026 | 1.40 | 1.44 | 1.33 | 1.44 | 1.44 | 0.70% | 37,882 |
| May 7, 2026 | 1.42 | 1.43 | 1.34 | 1.43 | 1.43 | 8.33% | 18,465 |
| May 6, 2026 | 1.35 | 1.40 | 1.31 | 1.32 | 1.32 | -2.22% | 8,886 |
| May 5, 2026 | 1.30 | 1.40 | 1.29 | 1.35 | 1.35 | -2.17% | 1,876 |
| May 4, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 22,434 |
| May 1, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.90% | 1,939 |
| Apr 30, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.21% | 1,252 |
| Apr 29, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -1.37% | 602 |
| Apr 28, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -1.68% | 7,536 |
| Apr 27, 2026 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | 1.02% | 4,221 |
| Apr 24, 2026 | 1.48 | 1.54 | 1.42 | 1.47 | 1.47 | 0.68% | 1,342 |
| Apr 23, 2026 | 1.42 | 1.58 | 1.38 | 1.46 | 1.46 | 2.46% | 25,425 |
| Apr 22, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | -0.35% | 663 |
| Apr 21, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 6,207 |
| Apr 20, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | -3.36% | 4,563 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.36 | 1.49 | 1.49 | 6.05% | 762 |
| Apr 16, 2026 | 1.36 | 1.50 | 1.36 | 1.41 | 1.41 | 4.07% | 1,270 |
| Apr 15, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 1,087 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -7.48% | 1,092 |
| Apr 13, 2026 | 1.32 | 1.48 | 1.32 | 1.47 | 1.47 | 8.89% | 9,471 |
| Apr 10, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 870 |
| Apr 9, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 1,623 |
| Apr 8, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -2.10% | 1,651 |
| Apr 7, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | - | 1,686 |
| Apr 6, 2026 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | - | 489 |
| Apr 2, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 3,464 |
| Apr 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,777 |
| Mar 31, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.67% | 4,233 |
| Mar 30, 2026 | 1.51 | 1.53 | 1.45 | 1.50 | 1.50 | 0.67% | 1,284 |
| Mar 27, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 7,571 |
| Mar 26, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 1.69% | 1,310 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 1.72% | 2,295 |
| Mar 24, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -5.17% | 3,020 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.26% | 13,690 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.37 | 1.51 | 1.51 | - | 2,036 |
| Mar 18, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 5,036 |
| Mar 17, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 3,287 |
| Mar 16, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 1,169 |
| Mar 13, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.64% | 972 |
| Mar 12, 2026 | 1.53 | 1.56 | 1.40 | 1.56 | 1.56 | - | 8,235 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 3,866 |
| Mar 10, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 772 |