GigaMedia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.44	1.47	1.42	1.43	1.43	-2.72%	9,686
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%	2,748
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%	1,115
Jun 22, 2026	1.40	1.48	1.40	1.46	1.46	4.29%	17,036
Jun 18, 2026	1.44	1.44	1.40	1.40	1.40	-4.11%	1,226
Jun 17, 2026	1.40	1.46	1.40	1.46	1.46	4.29%	413
Jun 16, 2026	1.40	1.44	1.40	1.40	1.40	1.45%	8,975
Jun 15, 2026	1.37	1.41	1.37	1.38	1.38	-0.72%	1,834
Jun 12, 2026	1.40	1.40	1.38	1.39	1.39	-4.79%	1,339
Jun 11, 2026	1.37	1.46	1.37	1.46	1.46	2.82%	955
Jun 10, 2026	1.38	1.42	1.38	1.42	1.42	-	488
Jun 9, 2026	1.38	1.42	1.38	1.42	1.42	-2.07%	316
Jun 8, 2026	1.40	1.45	1.37	1.45	1.45	5.84%	963
Jun 5, 2026	1.40	1.40	1.37	1.37	1.37	-4.20%	3,807
Jun 4, 2026	1.46	1.46	1.42	1.43	1.43	-3.38%	6,788
Jun 3, 2026	1.48	1.48	1.48	1.48	1.48	2.78%	508
Jun 2, 2026	1.44	1.48	1.44	1.44	1.44	-2.04%	1,914
Jun 1, 2026	1.46	1.48	1.44	1.47	1.47	-0.55%	5,629
May 29, 2026	1.45	1.48	1.44	1.48	1.48	0.56%	2,613
May 28, 2026	1.49	1.49	1.47	1.47	1.47	1.09%	1,236
May 27, 2026	1.47	1.50	1.44	1.45	1.45	-2.41%	7,037
May 26, 2026	1.47	1.49	1.46	1.49	1.49	3.47%	537
May 22, 2026	1.48	1.48	1.44	1.44	1.44	-3.36%	2,163
May 21, 2026	1.50	1.50	1.44	1.49	1.49	0.68%	4,820
May 20, 2026	1.45	1.48	1.42	1.48	1.48	4.96%	21,941
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%	468
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	0.89%	1,939
Apr 30, 2026	1.42	1.45	1.42	1.44	1.44	-0.19%	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	2.48%	25,425
Apr 22, 2026	1.43	1.43	1.42	1.43	1.42	-0.38%	663