GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.380
+0.030 (2.22%)
Jul 23, 2026, 4:00 PM EDT - Market closed
GigaMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 3,614 |
| 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% | 6,299 |
| Jul 14, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 660 |
| Jul 13, 2026 | 1.42 | 1.54 | 1.38 | 1.44 | 1.44 | -0.69% | 26,061 |
| 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% | 5,264 |
| 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% | 9,686 |
| 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 |