GIMO - Gigamon Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201738.5538.7538.5538.6038.60211,544
Nov 16, 201738.6038.6538.5338.6038.60564,900
Nov 15, 201738.5038.6738.4838.6038.60284,700
Nov 14, 201738.4538.6038.4538.5038.50377,300
Nov 13, 201738.6038.6038.4538.4538.45525,800
Nov 10, 201738.6038.8038.5538.6538.65325,900
Nov 09, 201738.8539.0038.5538.6538.65482,500
Nov 08, 201738.9539.1038.8339.0039.00394,300
Nov 07, 201739.1539.2038.9038.9538.95675,700
Nov 06, 201739.5039.6338.8839.3039.301,043,700
Nov 03, 201738.8539.5538.7839.5539.551,594,300
Nov 02, 201738.9039.0038.7538.9538.951,426,900
Nov 01, 201738.5538.9538.5538.9538.951,323,500
Oct 31, 201738.5038.9538.4538.5038.501,485,400
Oct 30, 201738.5538.6538.4538.5038.502,021,100
Oct 27, 201738.2038.7538.0538.7038.7011,860,100
Oct 26, 201736.2536.7535.4536.1536.151,210,900
Oct 25, 201736.2536.5535.4536.2536.25832,600
Oct 24, 201736.3536.6036.2036.2536.25444,200
Oct 23, 201736.5036.5036.0036.2036.20444,000
Oct 20, 201736.8537.0036.2036.4036.40637,400
Oct 19, 201736.1036.6035.5536.5536.55595,000
Oct 18, 201735.7536.5035.2536.4036.40686,000
Oct 17, 201736.0037.1035.3535.8535.85856,500
Oct 16, 201736.2036.8035.2535.4035.401,089,800
Oct 13, 201737.9537.9535.9536.2536.251,298,000
Oct 12, 201737.8037.9037.1037.8037.80809,600
Oct 11, 201738.8039.1037.4037.8037.80986,300
Oct 10, 201740.1040.1038.4038.8038.80997,400
Oct 09, 201740.4041.0539.7039.8039.80812,400
Oct 06, 201740.2042.0040.2040.5540.551,651,800
Oct 05, 201743.2543.6543.0543.5543.55479,900
Oct 04, 201742.8543.4542.6543.1043.10644,400
Oct 03, 201742.8543.1542.4542.9542.95775,300
Oct 02, 201742.2542.9042.1542.9042.90952,200
Sep 29, 201742.0042.9341.9842.1542.15455,000
Sep 28, 201741.9542.3041.5542.0542.05331,200
Sep 27, 201741.7042.9041.7042.1042.10714,200
Sep 26, 201742.2542.6041.1041.5541.55824,900
Sep 25, 201742.9543.2041.4541.9541.951,049,700
Sep 22, 201742.7043.3042.5543.1043.10748,200
Sep 21, 201743.2043.4542.4143.0543.05466,100
Sep 20, 201743.3043.4542.7243.3543.35552,800
Sep 19, 201743.2543.5542.5543.5043.50498,500
Sep 18, 201743.7043.7042.8043.2043.20811,600
Sep 15, 201744.1044.5042.7043.7543.752,442,900
Sep 14, 201744.5544.6043.9044.4044.40751,000
Sep 13, 201744.7045.0044.1544.7044.70648,600
Sep 12, 201743.8045.1542.7544.7044.701,395,200
Sep 11, 201742.7547.5542.4343.5043.502,254,900
Sep 08, 201743.2043.4042.2042.3542.35516,100
Sep 07, 201743.2543.5542.7043.4043.40727,700
Sep 06, 201742.8043.1542.5543.0043.00707,800
Sep 05, 201743.5544.0342.6542.8042.801,022,900
Sep 01, 201743.0543.8042.9043.6543.65500,100
Aug 31, 201742.7043.3042.4542.9542.95635,900
Aug 30, 201742.0043.0041.7542.6542.651,025,900
Aug 29, 201740.9542.0540.8541.9541.95561,400
Aug 28, 201740.9541.2040.5041.1041.10297,900
Aug 25, 201740.7541.4040.6540.8040.80699,700
Aug 24, 201740.2540.7040.2040.6540.65258,300
Aug 23, 201739.6540.2539.4040.2040.20256,600
Aug 22, 201739.5040.0839.3039.9539.95308,100
Aug 21, 201739.4539.9539.1039.3539.35344,700
Aug 18, 201739.1039.7039.0039.5039.50303,600
Aug 17, 201739.5539.7539.1039.2539.25441,200
Aug 16, 201739.7540.0539.6039.9539.95707,800
Aug 15, 201740.0040.2539.4040.0040.00427,100
Aug 14, 201739.8040.1539.5540.1540.15593,000
Aug 11, 201738.7039.7138.5039.5039.50387,100
Aug 10, 201740.1040.1538.9539.1039.10481,100
Aug 09, 201740.1040.6039.9840.3040.30277,100
Aug 08, 201740.7041.1340.1540.2540.25428,800
Aug 07, 201740.3041.1039.9540.7540.75349,600
Aug 04, 201740.2540.7540.0040.4040.40366,700
Aug 03, 201740.3040.7039.8040.2540.25444,500
Aug 02, 201740.9040.9039.6040.3040.30539,600
Aug 01, 201739.9541.2339.5540.6540.65532,900
Jul 31, 201741.0541.1039.4039.7539.751,469,900
Jul 28, 201741.7042.7039.8540.4040.401,606,300
Jul 27, 201739.4039.5837.4037.7537.751,387,300
Jul 26, 201739.3039.6538.8039.2539.251,052,600
Jul 25, 201739.2039.7538.7539.2039.20634,500
Jul 24, 201739.0039.3038.4539.2539.25426,700
Jul 21, 201739.1039.2538.8038.9038.90442,700
Jul 20, 201739.0039.2538.6538.9538.951,889,200
Jul 19, 201738.8039.5338.6039.1039.10671,400
Jul 18, 201738.3538.9038.0538.7538.75684,500
Jul 17, 201738.4038.7837.9538.4038.40746,700
Jul 14, 201738.4038.7037.8538.3038.30857,900
Jul 13, 201739.5539.8538.1538.3038.30789,800
Jul 12, 201739.9540.0039.0039.3539.35983,800
Jul 11, 201738.8540.0038.8539.5539.55657,600
Jul 10, 201739.1039.3538.4538.8038.80672,500
Jul 07, 201737.2539.4537.2539.0539.05705,100
Jul 06, 201738.5538.8537.5337.6537.65820,800
Jul 05, 201738.9039.3038.5038.8538.85561,800
Jul 03, 201739.3039.9038.6539.0039.00233,700
Jun 30, 201739.2539.9038.7539.3539.35955,700
Jun 29, 201739.8540.2038.6539.3039.30510,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...