GIGM - GigaMedia Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20192.89002.89002.89002.89002.8900200
Jan 23, 20192.94002.94002.82002.85002.85005,400
Jan 22, 20192.90002.93002.81002.93002.93007,300
Jan 18, 20192.92002.92002.89002.90002.90007,200
Jan 17, 20192.92002.94002.92002.92002.92002,700
Jan 16, 20192.93002.93002.93002.93002.93003,000
Jan 15, 20192.94002.94002.88002.90002.90005,100
Jan 14, 20192.90002.95002.90002.94002.94003,000
Jan 11, 20192.95002.95002.94002.94002.940011,300
Jan 10, 20192.94002.94002.93002.94002.940010,500
Jan 09, 20192.95002.95002.89002.94002.940023,100
Jan 08, 20192.97002.97002.97002.97002.9700500
Jan 07, 20192.95002.98002.95002.96002.96003,900
Jan 04, 20192.96002.96002.89002.92002.920019,800
Jan 03, 20192.95002.95002.95002.95002.9500400
Jan 02, 20192.91003.03002.91003.00003.000047,500
Dec 31, 20183.05003.05002.97003.00003.000013,400
Dec 28, 20182.89003.05002.89003.05003.050040,900
Dec 27, 20182.85002.91002.76002.91002.910011,300
Dec 26, 20182.76002.94002.76002.85002.850011,100
Dec 24, 20182.75002.95002.75002.95002.95001,000
Dec 21, 20182.70002.97002.70002.81002.8100116,100
Dec 20, 20182.77002.88002.63002.78002.780024,500
Dec 19, 20182.52002.88002.43002.79002.7900161,200
Dec 18, 20182.54002.58002.45002.45002.45003,800
Dec 17, 20182.58002.59002.52002.52002.520012,700
Dec 14, 20182.58002.59002.58002.59002.59002,600
Dec 13, 20182.60002.61002.58002.59002.59008,000
Dec 12, 20182.65002.65002.60002.60002.600018,700
Dec 11, 20182.69002.69002.58002.58002.580019,200
Dec 10, 20182.68002.70002.68002.69002.69005,800
Dec 07, 20182.74002.75002.68002.68002.68005,500
Dec 06, 20182.71002.75002.68002.75002.750013,800
Dec 04, 20182.75002.79002.73002.76002.760020,100
Dec 03, 20182.83002.84002.77002.77002.77002,500
Nov 30, 20182.82002.83002.76002.77002.77009,700
Nov 29, 20182.85002.85002.81002.85002.850013,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...