Singapore markets close in 5 hours 10 minutes

GigaMedia Limited (GIGM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.64000.0000 (0.00%)
At close: 04:00PM EDT
1.6500 +0.01 (+0.61%)
After hours: 04:41PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.65001.67001.61001.64001.640012,400
11 Aug 20221.58001.70001.58001.65001.650036,300
10 Aug 20221.60001.80001.47001.55001.5500124,800
09 Aug 20221.67001.70001.55001.59001.5900165,700
08 Aug 20221.53001.65001.53001.59001.5900328,300
05 Aug 20221.55001.58001.53001.57001.570020,500
04 Aug 20221.64001.65001.50001.51001.510054,600
03 Aug 20221.55001.72001.55001.61001.6100223,000
02 Aug 20221.51001.55001.51001.54001.540017,200
01 Aug 20221.55001.55001.51001.51001.51001,600
29 Jul 20221.53001.53001.51001.53001.53006,000
28 Jul 20221.56001.56001.51001.54001.54003,300
27 Jul 20221.57001.57001.52001.53001.53006,200
26 Jul 20221.57001.57001.57001.57001.57001,400
25 Jul 20221.52001.56001.52001.53001.53001,900
22 Jul 20221.56001.58001.52001.57001.570031,800
21 Jul 20221.57001.58001.57001.57001.57001,000
20 Jul 20221.58001.58001.57001.57001.57001,800
19 Jul 20221.57001.58001.57001.58001.58003,200
18 Jul 20221.57001.57001.55001.55001.5500500
15 Jul 20221.53001.54001.53001.53001.53001,100
14 Jul 20221.53001.53001.53001.53001.5300800
13 Jul 20221.52001.53001.52001.53001.53001,000
12 Jul 20221.53001.53001.52001.52001.52001,500
11 Jul 20221.59001.59001.52001.54001.540017,500
08 Jul 20221.57001.59001.54001.56001.560014,900
07 Jul 20221.56001.57001.55001.57001.57006,300
06 Jul 20221.57001.58001.56001.57001.57006,800
05 Jul 20221.54001.59001.54001.57001.570012,900
01 Jul 20221.55001.55001.54001.54001.540016,500
30 Jun 20221.55001.60001.55001.55001.55003,200
29 Jun 20221.58001.58001.56001.56001.56008,000
28 Jun 20221.58001.60001.55001.55001.550022,100
27 Jun 20221.61001.63001.56001.56001.56009,700
24 Jun 20221.65001.65001.58001.59001.59005,300
23 Jun 20221.55001.60001.55001.60001.60003,200
22 Jun 20221.52001.52001.52001.52001.5200300
21 Jun 20221.62001.62001.57001.57001.57002,400
17 Jun 20221.57001.57001.57001.57001.5700300
16 Jun 20221.63001.66001.56001.60001.600019,700
15 Jun 20221.65001.68001.51001.64001.640028,100
14 Jun 20221.60001.69001.60001.69001.69004,200
13 Jun 20221.61001.70001.61001.61001.610013,200
10 Jun 20221.64001.67001.64001.67001.67004,100
09 Jun 20221.69001.69001.65001.67001.67008,500
08 Jun 20221.68001.69001.67001.69001.690010,200
07 Jun 20221.70001.70001.67001.68001.68009,100
06 Jun 20221.66001.68001.66001.67001.67004,500
03 Jun 20221.67001.68001.63001.63001.63007,700
02 Jun 20221.67001.68001.65001.67001.670013,800
01 Jun 20221.68001.68001.64001.64001.64008,400
31 May 20221.65001.68001.65001.66001.660013,600
27 May 20221.65001.65001.59001.63001.630011,100
26 May 20221.64001.64001.62001.63001.63004,700
25 May 20221.65001.65001.62001.62001.620012,400
24 May 20221.57001.75001.55001.61001.610071,100
23 May 20221.59001.60001.53001.55001.550017,500
20 May 20221.52001.53001.51001.53001.53004,000
19 May 20221.53001.55001.51001.52001.520019,100
18 May 20221.54001.54001.52001.53001.530010,200
17 May 20221.60001.60001.49001.52001.520036,800
16 May 20221.52001.54001.52001.53001.530031,800
13 May 20221.54001.58001.49001.52001.520047,800
12 May 20221.60001.62001.54001.54001.540012,800
11 May 20221.65001.66001.59001.59001.590045,100
10 May 20221.62001.64001.62001.64001.64002,900
09 May 20221.65001.67001.62001.62001.620017,400
06 May 20221.68001.68001.65001.65001.65009,600
05 May 20221.72001.72001.66001.67001.670014,000
04 May 20221.73001.73001.70001.71001.71002,800
03 May 20221.74001.78001.70001.75001.75009,500
02 May 20221.74001.74001.70001.73001.73008,200
29 Apr 20221.78001.78001.69001.74001.74008,700
28 Apr 20221.82001.85001.73001.75001.75009,700
27 Apr 20221.80001.88001.74001.81001.810027,900
26 Apr 20221.88001.99001.72001.74001.740031,300
25 Apr 20221.69001.72001.60001.71001.710076,700
22 Apr 20221.66001.77001.66001.68001.6800130,800
21 Apr 20221.67001.69001.65001.69001.690011,300
20 Apr 20221.68001.69001.68001.68001.68002,800
19 Apr 20221.66001.69001.66001.67001.670011,500
18 Apr 20221.70001.70001.65001.66001.660019,900
14 Apr 20221.72001.72001.68001.68001.68005,200
13 Apr 20221.74001.76001.71001.71001.710014,100
12 Apr 20221.73001.73001.70001.70001.70003,900
11 Apr 20221.78001.78001.72001.72001.72007,200
08 Apr 20221.82001.82001.75001.77001.770013,100
07 Apr 20221.82001.82001.81001.82001.82003,100
06 Apr 20221.82001.83001.82001.82001.82004,200
05 Apr 20221.83001.83001.81001.82001.820018,700
04 Apr 20221.82001.86001.75001.81001.810077,300
01 Apr 20221.84001.85001.81001.82001.820012,900
31 Mar 20221.82001.87001.81001.81001.810030,700
30 Mar 20221.87001.91001.82001.84001.84009,700
29 Mar 20221.79001.91001.79001.85001.850060,100
28 Mar 20221.90001.90001.79001.81001.810045,300
25 Mar 20222.00002.35001.77001.90001.9000668,600
24 Mar 20221.76001.99001.75001.92001.9200195,500
23 Mar 20221.74001.77001.70001.76001.760010,200
22 Mar 20221.75001.75001.72001.74001.74006,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...