U.S. markets closed

GigaMedia Limited (GIGM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7000+0.0600 (+2.27%)
At close: 4:00PM EDT

2.8500 +0.15 (5.56%)
After hours: 4:34PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20212.65662.72002.65002.70002.700026,027
May 17, 20212.72002.72002.64002.65002.650024,900
May 14, 20212.61002.73002.56002.73002.730028,000
May 13, 20212.66002.70002.53002.58002.580027,100
May 12, 20212.68002.68002.58002.61002.610048,000
May 11, 20212.73002.78002.64002.68002.6800134,000
May 10, 20212.89002.89002.79002.79002.790051,100
May 07, 20212.81002.99002.81002.85002.8500323,600
May 06, 20212.90002.91002.81002.85002.850077,700
May 05, 20212.96002.96002.84002.89002.8900101,300
May 04, 20212.92002.99002.85002.98002.9800350,700
May 03, 20212.92002.98002.90002.90002.900034,900
Apr 30, 20212.98003.04002.92002.92002.920046,700
Apr 29, 20213.10003.14002.97003.01003.010058,600
Apr 28, 20213.06003.10003.03003.06003.060025,300
Apr 27, 20213.10003.14003.03003.07003.070081,500
Apr 26, 20213.01003.09002.97003.07003.0700100,500
Apr 23, 20213.01003.06002.95003.01003.010069,000
Apr 22, 20213.00003.12002.92002.99002.9900124,800
Apr 21, 20212.94003.04002.85003.00003.0000143,900
Apr 20, 20212.92002.97002.85002.89002.8900109,000
Apr 19, 20212.94003.01002.87002.91002.910094,900
Apr 16, 20212.95003.14002.92002.92002.9200355,500
Apr 15, 20213.02003.03002.95003.00003.0000129,400
Apr 14, 20213.03003.18003.00003.02003.020097,900
Apr 13, 20213.13003.16003.03003.08003.0800122,400
Apr 12, 20213.25003.26003.06003.12003.1200141,800
Apr 09, 20213.35003.38003.25003.27003.2700115,500
Apr 08, 20213.45003.46003.31003.36003.3600213,600
Apr 07, 20213.42003.53003.35003.42003.4200194,000
Apr 06, 20213.51003.59003.35003.36003.3600144,500
Apr 05, 20213.39003.63003.39003.52003.5200429,400
Apr 01, 20213.43003.48003.35003.40003.4000150,600
Mar 31, 20213.43003.65003.31003.41003.4100555,500
Mar 30, 20213.40003.64003.40003.45003.4500304,800
Mar 29, 20213.75003.95003.44003.45003.4500702,400
Mar 26, 20214.20004.34003.80003.81003.81001,077,700
Mar 25, 20214.85005.56003.87004.51004.51007,899,300
Mar 24, 20213.90004.90003.77004.86004.860018,545,300
Mar 23, 20213.97004.27003.69003.75003.75001,546,400
Mar 22, 20213.74003.80003.58003.73003.7300300,100
Mar 19, 20213.72003.81003.65003.74003.740093,200
Mar 18, 20213.75004.17003.62003.76003.7600664,900
Mar 17, 20213.52003.96003.51003.74003.7400467,000
Mar 16, 20213.66003.68003.51003.57003.5700171,400
Mar 15, 20213.83003.87003.62003.71003.7100358,500
Mar 12, 20214.28004.32003.72004.08004.08008,072,400
Mar 11, 20213.38003.66003.33003.52003.520068,500
Mar 10, 20213.20003.30003.20003.30003.300018,900
Mar 09, 20213.13003.42003.13003.20003.20007,800
Mar 08, 20213.02003.24003.02003.13003.13006,500
Mar 05, 20213.13003.29003.13003.18003.180010,200
Mar 04, 20213.32003.41003.12003.13003.130061,300
Mar 03, 20213.40003.49003.35003.36003.360070,800
Mar 02, 20213.51003.51003.36003.40003.400016,100
Mar 01, 20213.35003.51003.35003.41003.410026,100
Feb 26, 20213.41003.45003.27003.34003.340038,300
Feb 25, 20213.59003.59003.39003.42003.420030,500
Feb 24, 20213.53003.62003.39003.60003.600039,500
Feb 23, 20213.65003.65003.23003.44003.4400217,500
Feb 22, 20213.92003.93003.77003.79003.790059,900
Feb 19, 20213.85003.94003.84003.91003.910062,000
Feb 18, 20213.97003.99003.75003.88003.8800101,400
Feb 17, 20213.78004.15003.71004.07004.0700651,000
Feb 16, 20213.80003.85003.72003.75003.750085,900
Feb 12, 20213.69003.87003.63003.84003.840093,500
Feb 11, 20213.80003.81003.62003.73003.730059,300
Feb 10, 20213.90003.95003.73003.79003.790053,300
Feb 09, 20213.77003.90003.60003.88003.8800217,700
Feb 08, 20213.80003.85003.61003.66003.6600138,500
Feb 05, 20213.64003.70003.58003.70003.700047,300
Feb 04, 20213.41003.63003.36003.58003.5800118,100
Feb 03, 20213.36003.44003.33003.36003.360055,500
Feb 02, 20213.48003.48003.35003.35003.350022,700
Feb 01, 20213.54003.54003.37003.37003.370060,100
Jan 29, 20213.41003.60003.38003.48003.480062,300
Jan 28, 20213.37003.52003.36003.42003.420073,200
Jan 27, 20213.61003.61003.30003.37003.3700128,700
Jan 26, 20213.65003.69003.48003.62003.6200215,600
Jan 25, 20214.10004.29003.46003.70003.7000933,200
Jan 22, 20213.26003.50003.26003.45003.4500314,400
Jan 21, 20213.30003.34003.26003.30003.300014,900
Jan 20, 20213.25003.30003.25003.28003.280019,400
Jan 19, 20213.35003.35003.27003.30003.300010,000
Jan 15, 20213.30003.34003.21003.32003.320035,100
Jan 14, 20213.46003.46003.28003.31003.310048,900
Jan 13, 20213.23003.47003.17003.47003.4700117,900
Jan 12, 20213.19003.24003.18003.21003.210014,300
Jan 11, 20213.15003.24003.15003.19003.190026,800
Jan 08, 20213.22003.26003.15003.18003.180042,700
Jan 07, 20213.12003.24003.10003.22003.220061,400
Jan 06, 20213.10003.18003.07003.08003.080046,500
Jan 05, 20213.08003.19003.06003.12003.120019,400
Jan 04, 20213.20003.22003.05003.06003.060061,300
Dec 31, 20203.19003.27003.10003.20003.200066,400
Dec 30, 20203.23003.32003.12003.18003.180053,400
Dec 29, 20203.11003.24003.06003.20003.2000117,200
Dec 28, 20202.92003.08002.91003.04003.040056,100
Dec 24, 20202.93002.95002.87002.94002.940094,800
Dec 23, 20202.92002.98002.87002.94002.940055,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...