GIGM - GigaMedia Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20192.932.932.932.932.933,000
Jan 15, 20192.942.942.882.902.905,100
Jan 14, 20192.902.952.902.942.943,000
Jan 11, 20192.952.952.942.942.9411,300
Jan 10, 20192.942.942.932.942.9410,500
Jan 09, 20192.952.952.892.942.9423,100
Jan 08, 20192.972.972.972.972.97500
Jan 07, 20192.952.982.952.962.963,900
Jan 04, 20192.962.962.892.922.9219,800
Jan 03, 20192.952.952.952.952.95400
Jan 02, 20192.913.032.913.003.0047,500
Dec 31, 20183.053.052.973.003.0013,400
Dec 28, 20182.893.052.893.053.0540,900
Dec 27, 20182.852.912.762.912.9111,300
Dec 26, 20182.762.942.762.852.8511,100
Dec 24, 20182.752.952.752.952.951,000
Dec 21, 20182.702.972.702.812.81116,100
Dec 20, 20182.772.882.632.782.7824,500
Dec 19, 20182.522.882.432.792.79161,200
Dec 18, 20182.542.582.452.452.453,800
Dec 17, 20182.582.592.522.522.5212,700
Dec 14, 20182.582.592.582.592.592,600
Dec 13, 20182.602.612.582.592.598,000
Dec 12, 20182.652.652.602.602.6018,700
Dec 11, 20182.692.692.582.582.5819,200
Dec 10, 20182.682.702.682.692.695,800
Dec 07, 20182.742.752.682.682.685,500
Dec 06, 20182.712.752.682.752.7513,800
Dec 04, 20182.752.792.732.762.7620,100
Dec 03, 20182.832.842.772.772.772,500
Nov 30, 20182.822.832.762.772.779,700
Nov 29, 20182.852.852.812.852.8513,200
Nov 28, 20182.902.902.832.872.876,800
Nov 27, 20182.882.882.832.852.857,400
Nov 26, 20182.892.892.882.882.887,700
Nov 23, 20182.862.882.862.882.8818,900
Nov 21, 20182.842.902.842.852.8511,700
Nov 20, 20182.782.852.782.832.8312,400
Nov 19, 20182.752.772.752.752.755,400
Nov 16, 20182.732.742.732.732.731,600
Nov 15, 20182.692.732.682.732.734,500
Nov 14, 20182.682.702.672.682.6816,200
Nov 13, 20182.602.732.602.622.629,100
Nov 12, 20182.772.772.652.692.696,300
Nov 09, 20182.722.842.722.792.791,500
Nov 08, 20182.762.782.702.782.785,800
Nov 07, 20182.842.842.772.782.785,400
Nov 06, 20182.852.962.842.842.841,900
Nov 05, 20182.962.962.862.912.914,300
Nov 02, 20182.842.932.842.932.931,000
Nov 01, 20182.922.992.902.902.909,200
Oct 31, 20182.952.952.752.862.8624,300
Oct 30, 20182.752.952.752.952.9515,800
Oct 29, 20182.772.812.712.792.793,400
Oct 26, 20182.852.862.842.842.8431,900
Oct 25, 20182.852.912.822.852.857,800
Oct 24, 20182.922.922.812.812.815,200
Oct 23, 20182.802.932.752.932.9315,200
Oct 22, 20183.003.002.802.812.815,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...