GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.370
-0.030 (-2.14%)
Nov 6, 2026, 4:00 PM EST - Market closed
GigaMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 802 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 567 |
| Nov 4, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 3.09% | 2,604 |
| Nov 3, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.60% | 7,243 |
| Nov 2, 2026 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 20,770 |
| Oct 30, 2026 | 1.31 | 1.45 | 1.31 | 1.41 | 1.41 | 14.63% | 95,580 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 2,218 |
| Oct 28, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 9,222 |
| Oct 27, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 2.44% | 4,699 |
| Oct 26, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -3.15% | 9,544 |
| Oct 23, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | -2.31% | 10,806 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 2,274 |
| Oct 20, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.99% | 2,128 |
| Oct 19, 2026 | 1.27 | 1.34 | 1.26 | 1.27 | 1.27 | -2.50% | 3,516 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 481 |
| Oct 15, 2026 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | 2.40% | 1,238 |
| Oct 14, 2026 | 1.28 | 1.37 | 1.25 | 1.25 | 1.25 | -0.79% | 20,794 |
| Oct 13, 2026 | 1.35 | 1.37 | 1.26 | 1.26 | 1.26 | -8.70% | 22,332 |
| Oct 12, 2026 | 1.38 | 1.41 | 1.24 | 1.38 | 1.38 | - | 17,857 |
| Oct 9, 2026 | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | - | 4,451 |
| Oct 8, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 1,316 |
| Oct 7, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 3,711 |
| Oct 6, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | -1.18% | 3,376 |
| Oct 5, 2026 | 1.35 | 1.41 | 1.33 | 1.40 | 1.40 | -2.34% | 11,402 |
| Oct 2, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | -0.69% | 592 |
| Oct 1, 2026 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 5.49% | 5,818 |
| Sep 30, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -0.84% | 2,511 |
| Sep 29, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -4.40% | 1,238 |
| Sep 28, 2026 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 0.69% | 988 |
| Sep 25, 2026 | 1.42 | 1.43 | 1.34 | 1.43 | 1.43 | 3.66% | 595 |
| Sep 22, 2026 | 1.33 | 1.39 | 1.31 | 1.38 | 1.38 | -0.01% | 6,470 |
| Sep 18, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | -0.87% | 2,055 |
| Sep 17, 2026 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | -4.66% | 2,677 |
| Sep 16, 2026 | 1.39 | 1.46 | 1.33 | 1.46 | 1.46 | 11.45% | 1,030 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.89% | 3,688 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.53% | 11,748 |
| Sep 11, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 3,050 |
| Sep 10, 2026 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | - | 5,288 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -4.96% | 463 |
| Sep 8, 2026 | 1.39 | 1.46 | 1.15 | 1.41 | 1.41 | 1.44% | 12,889 |
| Sep 4, 2026 | 1.43 | 1.47 | 1.11 | 1.39 | 1.39 | 0.72% | 12,555 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 265 |
| Sep 2, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -3.07% | 1,537 |
| 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 |