GIGM - GigaMedia Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20173.003.012.952.992.996,900
Dec 12, 20172.983.072.963.013.0115,000
Dec 11, 20172.973.052.973.003.0039,500
Dec 08, 20173.003.032.913.003.0021,600
Dec 07, 20172.873.012.862.892.898,000
Dec 06, 20172.823.092.822.952.95116,900
Dec 05, 20172.922.952.782.822.8220,500
Dec 04, 20172.922.972.802.922.9235,200
Dec 01, 20172.873.132.872.922.9217,700
Nov 30, 20172.902.912.862.892.8926,800
Nov 29, 20172.943.022.882.912.9126,700
Nov 28, 20173.033.102.912.922.92137,700
Nov 27, 20173.103.102.963.053.0520,200
Nov 24, 20173.083.113.063.063.062,800
Nov 22, 20173.063.082.983.083.0811,300
Nov 21, 20173.063.143.033.043.0423,400
Nov 20, 20173.003.093.003.083.0814,200
Nov 17, 20173.083.093.003.023.0221,400
Nov 16, 20173.043.113.013.093.093,400
Nov 15, 20172.933.132.913.013.0114,300
Nov 14, 20172.993.002.942.942.9425,000
Nov 13, 20173.033.123.013.023.0220,200
Nov 10, 20173.203.283.093.133.1329,800
Nov 09, 20173.083.403.033.153.15109,600
Nov 08, 20172.973.122.973.063.0630,700
Nov 07, 20172.963.002.932.992.999,600
Nov 06, 20173.003.052.892.992.9930,400
Nov 03, 20173.113.113.023.023.029,300
Nov 02, 20173.143.143.063.093.094,300
Nov 01, 20173.123.183.073.183.1824,900
Oct 31, 20173.093.183.093.103.1037,600
Oct 30, 20173.183.183.063.103.1019,900
Oct 27, 20173.293.293.103.133.1350,100
Oct 26, 20173.243.283.223.263.2618,200
Oct 25, 20173.263.303.223.253.2511,000
Oct 24, 20173.323.393.203.293.298,800
Oct 23, 20173.423.423.303.343.3417,300
Oct 20, 20173.513.583.363.363.3622,600
Oct 19, 20173.283.563.273.513.5138,600
Oct 18, 20173.523.523.453.493.495,300
Oct 17, 20173.593.623.353.493.4967,400
Oct 16, 20173.543.703.473.623.62108,800
Oct 13, 20173.513.643.503.543.5439,800
Oct 12, 20173.573.593.363.553.5522,600
Oct 11, 20173.403.593.353.533.5355,700
Oct 10, 20173.453.583.303.403.4034,000
Oct 09, 20173.523.583.333.493.4952,100
Oct 06, 20173.153.583.153.513.51222,700
Oct 05, 20173.163.163.133.153.159,100
Oct 04, 20173.183.193.183.183.184,500
Oct 03, 20173.213.223.173.173.174,000
Oct 02, 20173.203.223.203.223.2210,400
Sep 29, 20173.183.223.163.223.2228,500
Sep 28, 20173.183.193.163.183.186,900
Sep 27, 20173.143.183.133.183.1824,300
Sep 26, 20173.133.163.113.113.1130,200
Sep 25, 20173.203.223.103.113.1140,500
Sep 22, 20173.243.243.193.213.2130,700
Sep 21, 20173.203.223.123.213.2156,000
Sep 20, 20173.043.233.023.203.20183,000
Sep 19, 20172.983.042.913.003.0076,800
Sep 18, 20172.953.032.932.982.9861,800
Sep 15, 20172.922.982.912.952.955,600
Sep 14, 20172.902.992.882.932.9341,900
Sep 13, 20172.993.002.932.942.9430,100
Sep 12, 20173.013.032.963.003.001,200
Sep 11, 20173.023.052.993.013.014,800
Sep 08, 20173.053.053.003.003.002,200
Sep 07, 20172.973.072.923.073.077,500
Sep 06, 20173.023.052.922.972.9711,600
Sep 05, 20173.003.053.003.023.029,100
Sep 01, 20173.083.083.003.053.057,400
Aug 31, 20173.093.092.923.083.0815,600
Aug 30, 20173.023.083.023.043.04800
Aug 29, 20173.063.083.003.033.034,600
Aug 28, 20173.113.153.013.033.0325,600
Aug 25, 20173.123.123.103.103.104,200
Aug 24, 20173.093.143.043.123.1229,200
Aug 23, 20173.093.123.053.083.0812,500
Aug 22, 20173.003.122.933.083.0844,800
Aug 21, 20172.903.002.852.952.95130,300
Aug 18, 20172.932.932.912.922.926,600
Aug 17, 20172.922.932.922.932.931,400
Aug 16, 20172.912.932.912.932.934,100
Aug 15, 20172.952.952.902.932.9337,100
Aug 14, 20172.953.002.942.982.986,900
Aug 11, 20172.923.042.912.912.919,700
Aug 10, 20172.983.002.912.942.9412,500
Aug 09, 20172.983.022.952.972.9713,300
Aug 08, 20173.003.002.912.952.953,700
Aug 07, 20173.053.053.003.023.021,600
Aug 04, 20172.953.052.913.053.0547,700
Aug 03, 20172.972.972.952.952.95800
Aug 02, 20172.913.002.912.942.943,800
Aug 01, 20172.982.982.922.932.9318,900
Jul 31, 20173.053.052.982.982.9810,200
Jul 28, 20173.053.062.992.992.9925,600
Jul 27, 20173.043.052.993.033.039,800
Jul 26, 20172.983.042.953.023.0221,800
Jul 25, 20172.993.062.952.982.9841,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...