GIGM - GigaMedia Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.50002.50002.37002.44002.440011,100
Jun 17, 20192.39002.47002.36002.44002.44007,300
Jun 14, 20192.52002.58002.52002.56002.560011,700
Jun 13, 20192.52002.55002.50002.50002.500016,500
Jun 12, 20192.34002.50002.34002.41002.410051,000
Jun 11, 20192.28002.37002.27002.27002.270031,800
Jun 10, 20192.40002.43002.33002.33002.33001,400
Jun 07, 20192.33002.39002.30002.32002.320014,600
Jun 06, 20192.35002.35002.33002.33002.3300300
Jun 05, 20192.36002.36002.32002.32002.32001,000
Jun 04, 20192.34002.35002.30002.35002.35001,800
Jun 03, 20192.34002.34002.29002.34002.34006,400
May 31, 20192.35002.35002.30002.34002.34001,900
May 30, 20192.30002.43002.30002.33002.330020,800
May 29, 20192.30002.30002.27002.27002.27003,800
May 28, 20192.32002.32002.28002.28002.28001,900
May 24, 20192.29002.44002.27002.35002.350059,400
May 23, 20192.26002.32002.26002.30002.30006,900
May 22, 20192.38002.38002.29002.29002.290012,200
May 21, 20192.36002.43002.36002.37002.37004,000
May 20, 20192.36002.37002.36002.36002.36002,900
May 17, 20192.43002.43002.37002.37002.3700400
May 16, 20192.40002.40002.36002.37002.370014,500
May 15, 20192.44002.44002.40002.43002.4300600
May 14, 20192.37002.37002.25002.32002.320044,900
May 13, 20192.40002.40002.29002.30002.300016,400
May 10, 20192.40002.40002.39002.40002.40003,100
May 09, 20192.38002.41002.38002.41002.410016,600
May 08, 20192.45002.45002.38002.38002.38001,000
May 07, 20192.42002.44002.41002.42002.42004,300
May 06, 20192.46002.48002.38002.38002.380029,100
May 03, 20192.48002.48002.46002.48002.48006,200
May 02, 20192.49002.50002.48002.48002.480011,500
May 01, 20192.50002.52002.50002.50002.50004,800
Apr 30, 20192.49002.52002.48002.52002.52004,300
Apr 29, 20192.57002.57002.47002.55002.550011,800
Apr 26, 20192.56002.56002.55002.55002.55006,900
Apr 25, 20192.61002.62002.59002.59002.59001,800
Apr 24, 20192.56002.61002.56002.60002.600015,800
Apr 23, 20192.59002.59002.56002.56002.56007,400
Apr 22, 20192.60002.60002.55002.56002.56007,900
Apr 18, 20192.60002.62002.57002.57002.570013,600
Apr 17, 20192.65002.65002.58002.60002.60007,400
Apr 16, 20192.56002.63002.56002.58002.580033,200
Apr 15, 20192.67002.67002.56002.60002.600017,000
Apr 12, 20192.54002.65002.52002.65002.650012,700
Apr 11, 20192.60002.60002.53002.55002.55004,400
Apr 10, 20192.54002.65002.53002.53002.530024,000
Apr 09, 20192.52002.55002.52002.54002.54005,500
Apr 08, 20192.54002.54002.47002.49002.490010,400
Apr 05, 20192.42002.53002.42002.53002.530018,000
Apr 04, 20192.51002.52002.50002.50002.500024,800
Apr 03, 20192.64002.73002.52002.52002.520069,500
Apr 02, 20192.67002.67002.62002.65002.650036,500
Apr 01, 20192.68002.73002.68002.73002.73007,800
Mar 29, 20192.75002.75002.67002.67002.670025,600
Mar 28, 20192.73002.75002.73002.75002.75001,200
Mar 27, 20192.77002.78002.70002.70002.70006,000
Mar 26, 20192.73002.80002.70002.80002.80001,500
Mar 25, 20192.70002.75002.70002.71002.71008,400
Mar 22, 20192.78002.81002.72002.72002.720027,800
Mar 21, 20192.73002.80002.73002.80002.800014,100
Mar 20, 20192.76002.83002.73002.74002.740019,600
Mar 19, 20192.75002.85002.70002.79002.7900147,300
Mar 18, 20192.82002.83002.74002.74002.74003,300
Mar 15, 20192.82002.83002.82002.82002.82006,100
Mar 14, 20192.74002.77002.74002.76002.76001,800
Mar 13, 20192.84002.84002.74002.74002.74001,800
Mar 12, 20192.70002.84002.70002.80002.80001,700
Mar 11, 20192.74002.75002.74002.74002.74001,500
Mar 08, 20192.72002.74002.72002.72002.72002,200
Mar 07, 20192.72002.73002.72002.73002.73001,600
Mar 06, 20192.76002.79002.72002.72002.72007,200
Mar 05, 20192.74002.74002.74002.74002.7400900
Mar 04, 20192.80002.83002.75002.75002.75005,400
Mar 01, 20192.79002.79002.79002.79002.7900400
Feb 28, 20192.73002.85002.73002.79002.79006,400
Feb 27, 20192.79002.83002.71002.82002.82002,400
Feb 26, 20192.79002.82002.71002.80002.800013,800
Feb 25, 20192.85002.85002.78002.84002.84003,200
Feb 22, 20192.80002.85002.79002.85002.85002,500
Feb 21, 20192.85002.85002.80002.81002.81001,600
Feb 20, 20192.84002.85002.83002.83002.83003,900
Feb 19, 20192.85002.90002.81002.85002.85007,700
Feb 15, 20192.90002.90002.90002.90002.90001,100
Feb 14, 20192.87002.88002.87002.88002.88002,000
Feb 13, 20192.80002.89002.80002.87002.87005,100
Feb 12, 20192.82002.90002.81002.81002.8100900
Feb 11, 20192.88002.91002.80002.81002.81003,800
Feb 08, 20192.88002.95002.88002.89002.89005,600
Feb 07, 20192.89002.89002.89002.89002.89008,700
Feb 06, 20192.86002.89002.76002.88002.88009,800
Feb 05, 20192.89002.89002.87002.88002.88009,500
Feb 04, 20192.82002.95002.82002.91002.910022,800
Feb 01, 20192.75002.81002.75002.79002.79001,900
Jan 31, 20192.84002.84002.70002.78002.780020,800
Jan 30, 20192.85002.85002.84002.84002.840015,000
Jan 29, 20192.87002.89002.87002.89002.89004,300
Jan 28, 20192.90002.90002.86002.90002.90003,000
Jan 25, 20192.86002.90002.86002.90002.90001,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...