GIGM - GigaMedia Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 30, 20182.962.982.882.882.8840,000
May 29, 20182.943.002.942.952.956,800
May 25, 20182.932.962.882.942.949,900
May 24, 20182.942.962.942.942.942,400
May 23, 20182.962.962.942.952.955,700
May 22, 20182.972.972.942.952.9513,900
May 21, 20182.933.002.932.952.9514,800
May 18, 20182.963.032.942.942.9437,500
May 17, 20182.882.982.882.922.9214,900
May 16, 20182.882.922.832.852.8518,200
May 15, 20182.942.992.882.892.8938,300
May 14, 20182.942.942.822.872.8722,000
May 11, 20182.792.902.792.822.8240,000
May 10, 20182.712.832.672.752.7520,500
May 09, 20182.692.712.692.712.712,000
May 08, 20182.682.682.602.662.667,500
May 07, 20182.672.722.652.672.6710,400
May 04, 20182.642.742.642.702.7019,200
May 03, 20182.582.662.582.662.669,100
May 02, 20182.592.662.592.602.606,400
May 01, 20182.502.632.492.622.6231,200
Apr 30, 20182.632.632.572.592.598,900
Apr 27, 20182.622.662.622.662.663,500
Apr 26, 20182.552.612.462.612.619,800
Apr 25, 20182.542.542.462.502.5018,200
Apr 24, 20182.582.592.522.532.536,100
Apr 23, 20182.512.572.512.562.5614,400
Apr 20, 20182.662.662.522.522.5254,500
Apr 19, 20182.772.772.682.682.684,300
Apr 18, 20182.762.762.632.742.7417,900
Apr 17, 20182.742.802.722.792.797,300
Apr 16, 20182.802.802.702.722.7212,900
Apr 13, 20182.732.802.662.802.809,100
Apr 12, 20182.702.802.702.762.7610,200
Apr 11, 20182.702.872.632.742.7417,900
Apr 10, 20182.682.732.642.652.6520,900
Apr 09, 20182.752.832.672.682.6810,400
Apr 06, 20182.762.852.642.752.759,400
Apr 05, 20182.622.902.622.902.9019,900
Apr 04, 20182.602.642.482.602.6063,800
Apr 03, 20182.542.652.522.572.5716,000
Apr 02, 20182.362.782.362.502.50121,900
Mar 29, 20182.852.912.802.832.8316,000
Mar 28, 20182.792.862.752.842.8418,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...