GIGM - GigaMedia Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20182.983.012.802.982.9861,600
Oct 18, 20182.922.982.722.742.7421,900
Oct 17, 20182.742.932.742.932.9314,900
Oct 16, 20182.732.752.732.752.751,900
Oct 15, 20182.702.752.642.732.7322,400
Oct 12, 20182.732.792.702.712.719,000
Oct 11, 20182.772.782.622.622.6235,600
Oct 10, 20182.782.832.772.782.789,500
Oct 09, 20182.802.862.782.782.7819,500
Oct 08, 20182.892.892.812.812.8110,000
Oct 05, 20182.872.872.812.852.8514,100
Oct 04, 20182.892.902.882.882.882,600
Oct 03, 20182.912.922.852.902.9014,200
Oct 02, 20182.902.992.872.992.992,000
Oct 01, 20182.952.972.912.922.923,600
Sep 28, 20182.912.992.912.932.934,200
Sep 27, 20183.003.002.902.902.9015,600
Sep 26, 20183.013.013.003.013.0130,100
Sep 25, 20183.013.083.013.073.07900
Sep 24, 20183.053.063.053.063.061,500
Sep 21, 20183.013.013.003.013.012,500
Sep 20, 20183.053.053.003.053.057,700
Sep 19, 20182.993.102.963.003.003,800
Sep 18, 20182.963.072.912.912.9112,600
Sep 17, 20183.073.072.882.952.9514,800
Sep 14, 20182.983.032.933.023.0279,700
Sep 13, 20182.912.982.862.982.9810,200
Sep 12, 20182.862.872.862.862.865,300
Sep 11, 20182.902.902.862.862.8611,300
Sep 10, 20182.902.902.902.902.90400
Sep 07, 20182.942.942.912.912.916,700
Sep 06, 20182.952.952.932.942.947,000
Sep 05, 20182.932.992.922.992.9920,000
Sep 04, 20182.902.942.902.932.939,500
Aug 31, 20183.023.022.902.902.901,900
Aug 30, 20182.992.992.982.982.98800
Aug 29, 20183.063.082.973.083.086,800
Aug 28, 20183.083.103.033.103.101,500
Aug 27, 20182.973.132.973.123.122,700
Aug 24, 20183.063.153.003.013.0182,200
Aug 23, 20183.043.143.003.093.0924,600
Aug 22, 20183.043.103.003.083.0813,000
Aug 21, 20183.133.143.023.083.0816,600
Aug 20, 20183.133.153.123.133.136,300
Aug 17, 20182.903.202.893.123.1268,800
Aug 16, 20182.983.092.842.992.9993,400
Aug 15, 20182.782.992.782.952.9515,400
Aug 14, 20182.832.942.802.942.94100,200
Aug 13, 20182.862.952.832.832.8314,200
Aug 10, 20182.892.892.822.862.8619,700
Aug 09, 20182.813.012.812.882.8819,600
Aug 08, 20182.782.832.782.812.815,600
Aug 07, 20182.822.882.802.802.8020,000
Aug 06, 20182.772.882.772.882.886,200
Aug 03, 20182.882.912.802.822.827,200
Aug 02, 20182.852.942.782.942.9425,200
Aug 01, 20183.023.032.852.882.8873,500
Jul 31, 20183.043.042.973.003.0011,000
Jul 30, 20183.053.052.983.003.0016,800
Jul 27, 20183.063.133.003.023.0218,000
Jul 26, 20182.993.062.993.043.0425,000
Jul 25, 20183.073.073.003.003.001,200
Jul 24, 20183.043.082.993.073.0723,400
Jul 23, 20183.053.113.023.033.035,500
Jul 20, 20182.973.052.953.053.0511,300
Jul 19, 20183.003.032.963.013.0114,800
Jul 18, 20182.902.942.902.942.9410,700
Jul 17, 20182.953.002.922.952.956,400
Jul 16, 20182.932.962.872.892.892,400
Jul 13, 20182.893.052.892.962.9613,400
Jul 12, 20182.882.932.882.902.9011,500
Jul 11, 20182.802.892.802.882.887,800
Jul 10, 20182.882.892.842.872.8747,800
Jul 09, 20182.902.902.772.862.8634,000
Jul 06, 20182.933.012.912.912.9110,300
Jul 05, 20182.983.002.983.003.001,900
Jul 03, 20183.003.002.982.982.981,300
Jul 02, 20182.932.992.932.982.986,900
Jun 29, 20182.992.992.972.972.9714,000
Jun 28, 20182.902.982.902.962.965,700
Jun 27, 20183.003.042.922.942.9415,300
Jun 26, 20182.993.112.983.073.0712,600
Jun 25, 20182.973.002.932.972.9719,600
Jun 22, 20183.083.082.993.013.015,500
Jun 21, 20183.083.082.962.962.9624,700
Jun 20, 20183.133.203.043.113.1133,600
Jun 19, 20183.093.123.023.063.0619,300
Jun 18, 20183.063.113.023.093.0954,400
Jun 15, 20183.063.093.003.043.049,100
Jun 14, 20183.183.203.053.083.0825,700
Jun 13, 20183.173.263.153.153.1516,400
Jun 12, 20183.183.273.183.193.1949,400
Jun 11, 20183.173.273.163.233.2321,700
Jun 08, 20183.213.213.163.163.1614,900
Jun 07, 20183.283.283.183.193.1918,600
Jun 06, 20183.253.353.133.243.2455,300
Jun 05, 20183.173.303.113.213.2194,200
Jun 04, 20182.933.192.933.143.14122,100
Jun 01, 20182.982.982.922.922.926,200
May 31, 20182.902.982.902.972.975,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...