GIGM - GigaMedia Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20192.47002.53002.45002.50002.500032,500
Nov 15, 20192.52002.53002.44002.50002.500040,200
Nov 14, 20192.47002.51002.46002.47002.47008,700
Nov 13, 20192.47002.50002.47002.49002.49003,300
Nov 12, 20192.44002.51002.44002.51002.51006,200
Nov 11, 20192.50002.50002.45002.46002.46004,800
Nov 08, 20192.48002.54002.48002.50002.500024,900
Nov 07, 20192.49002.49002.48002.49002.49001,100
Nov 06, 20192.50002.50002.50002.50002.5000700
Nov 05, 20192.49002.49002.48002.48002.48001,600
Nov 04, 20192.43002.48002.43002.48002.48004,000
Nov 01, 20192.50002.53002.41002.41002.410024,500
Oct 31, 20192.50002.50002.46002.47002.47007,300
Oct 30, 20192.50002.50002.46002.47002.47005,800
Oct 29, 20192.47002.47002.47002.47002.4700500
Oct 28, 20192.42002.48002.42002.46002.460012,200
Oct 25, 20192.43002.44002.43002.43002.43001,400
Oct 24, 20192.41002.55002.41002.43002.430011,600
Oct 23, 20192.41002.41002.41002.41002.4100800
Oct 22, 20192.50002.54002.41002.41002.41008,400
Oct 21, 20192.37002.50002.37002.50002.5000700
Oct 18, 20192.50002.50002.41002.42002.42001,300
Oct 17, 20192.50002.50002.50002.50002.5000100
Oct 16, 20192.41002.51002.40002.50002.500017,700
Oct 15, 20192.49002.53002.47002.52002.52006,300
Oct 14, 20192.50002.51002.49002.49002.49001,000
Oct 11, 20192.50002.50002.48002.49002.49007,400
Oct 10, 20192.50002.54002.50002.51002.510023,000
Oct 09, 20192.48002.54002.48002.50002.50003,800
Oct 08, 20192.53002.53002.48002.48002.480020,900
Oct 07, 20192.48002.53002.48002.52002.52003,400
Oct 04, 20192.48002.48002.48002.48002.4800100
Oct 03, 20192.47002.50002.47002.48002.48004,000
Oct 02, 20192.49002.50002.48002.48002.48002,500
Oct 01, 20192.53002.56002.50002.51002.510014,900
Sep 30, 20192.45002.58002.45002.58002.58005,300
Sep 27, 20192.50002.51002.40002.40002.400011,200
Sep 26, 20192.51002.59002.47002.47002.47004,700
Sep 25, 20192.55002.58002.55002.56002.56001,400
Sep 24, 20192.57002.59002.49002.55002.55005,400
Sep 23, 20192.40002.59002.40002.57002.57002,500
Sep 20, 20192.52002.59002.31002.31002.31001,700
Sep 19, 20192.49002.55002.49002.54002.54008,600
Sep 18, 20192.52002.53002.44002.52002.520018,900
Sep 17, 20192.53002.53002.48002.50002.50008,100
Sep 16, 20192.54002.54002.52002.53002.53003,400
Sep 13, 20192.56002.57002.54002.56002.56003,800
Sep 12, 20192.55002.56002.53002.56002.56005,600
Sep 11, 20192.49002.55002.47002.53002.530010,700
Sep 10, 20192.47002.50002.45002.46002.46009,300
Sep 09, 20192.49002.53002.36002.36002.360033,200
Sep 06, 20192.47002.49002.40002.47002.4700400
Sep 05, 20192.40002.54002.31002.50002.500046,700
Sep 04, 20192.23002.45002.23002.39002.390028,400
Sep 03, 20192.27002.37002.20002.20002.200023,000
Aug 30, 20192.25002.29002.25002.25002.2500900
Aug 29, 20192.26002.26002.23002.25002.25001,300
Aug 28, 20192.26002.31002.25002.25002.25001,000
Aug 27, 20192.35002.35002.27002.27002.27006,200
Aug 26, 20192.40002.40002.24002.28002.28004,000
Aug 23, 20192.31002.41002.23002.28002.280012,100
Aug 22, 20192.46002.46002.25002.28002.280020,100
Aug 21, 20192.42002.43002.41002.42002.42001,500
Aug 20, 20192.50002.50002.43002.46002.46003,800
Aug 19, 20192.31002.45002.31002.45002.450020,100
Aug 16, 20192.34002.36002.33002.33002.33003,300
Aug 15, 20192.27002.36002.22002.26002.260070,000
Aug 14, 20192.27002.42002.20002.30002.300015,100
Aug 13, 20192.34002.34002.20002.23002.230026,700
Aug 12, 20192.35002.38002.28002.28002.280010,800
Aug 09, 20192.46002.46002.31002.32002.320013,800
Aug 08, 20192.47002.47002.45002.45002.45001,600
Aug 07, 20192.51002.51002.49002.49002.49003,300
Aug 06, 20192.49002.55002.49002.55002.5500200
Aug 05, 20192.55002.55002.50002.51002.510010,500
Aug 02, 20192.52002.59002.50002.56002.560011,900
Aug 01, 20192.52002.52002.50002.52002.52001,000
Jul 31, 20192.55002.57002.51002.53002.53002,100
Jul 30, 20192.55002.59002.51002.53002.53008,400
Jul 29, 20192.59002.59002.52002.55002.55002,000
Jul 26, 20192.56002.57002.48002.55002.550030,300
Jul 25, 20192.55002.55002.50002.54002.54006,700
Jul 24, 20192.55002.57002.55002.57002.57001,200
Jul 23, 20192.54002.57002.51002.57002.57007,500
Jul 22, 20192.50002.54002.50002.51002.51003,400
Jul 19, 20192.56002.56002.52002.52002.52002,200
Jul 18, 20192.51002.53002.51002.51002.51002,900
Jul 17, 20192.50002.51002.50002.51002.51001,000
Jul 16, 20192.55002.59002.55002.58002.580019,100
Jul 15, 20192.54002.54002.50002.51002.51004,700
Jul 12, 20192.52002.52002.52002.52002.5200800
Jul 11, 20192.58002.58002.49002.54002.54001,000
Jul 10, 20192.59002.59002.58002.58002.5800900
Jul 09, 20192.58002.59002.50002.50002.50006,700
Jul 08, 20192.53002.59002.52002.53002.53003,900
Jul 05, 20192.55002.55002.52002.52002.5200600
Jul 03, 20192.57002.59002.42002.58002.580014,100
Jul 02, 20192.60002.60002.42002.42002.420038,500
Jul 01, 20192.44002.59002.39002.59002.59001,000
Jun 28, 20192.57002.58002.36002.36002.36008,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...