GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.300
+0.020 (1.56%)
At close: Oct 16, 2026, 4:00 PM EDT
1.282
-0.018 (-1.38%)
After-hours: Oct 16, 2026, 4:16 PM EDT
GigaMedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 18,618 |
| Aug 7, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 3.15% | 3,375 |
| 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 |