Singapore markets close in 7 hours 45 minutes

GigaMedia Limited (GIGM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5598+0.0098 (+0.63%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20221.58011.60001.55001.55981.55988,040
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
21 Mar 20221.71001.75001.71001.74001.74004,500
18 Mar 20221.74001.78001.74001.75001.750017,700
17 Mar 20221.69001.77001.66001.74001.740028,000
16 Mar 20221.72001.74001.65001.69001.690036,600
15 Mar 20221.80001.80001.64001.65001.650049,200
14 Mar 20221.79001.79001.75001.75001.750014,400
11 Mar 20221.83001.84001.78001.79001.790016,600
10 Mar 20221.78001.82001.76001.81001.81008,300
09 Mar 20221.73001.79001.73001.79001.790014,100
08 Mar 20221.67001.80001.67001.68001.680097,700
07 Mar 20221.87001.87001.80001.80001.800039,100
04 Mar 20221.86001.88001.85001.87001.870035,700
03 Mar 20221.89001.89001.86001.87001.870027,500
02 Mar 20221.96001.96001.90001.90001.900025,400
01 Mar 20221.89001.98001.89001.95001.950049,400
28 Feb 20221.89001.92001.86001.88001.880015,300
25 Feb 20221.89001.93001.89001.92001.920010,600
24 Feb 20221.93001.95001.86001.87001.870077,600
23 Feb 20222.04002.04001.96001.97001.97003,900
22 Feb 20222.07002.07001.98002.00002.000045,400
18 Feb 20222.10002.17002.05002.08002.080033,800
17 Feb 20222.14002.17002.12002.12002.120030,000
16 Feb 20222.15002.16002.11002.16002.16007,200
15 Feb 20222.16002.16002.12002.15002.15005,600
14 Feb 20222.09002.12002.07002.11002.11007,800
11 Feb 20222.11002.17002.11002.14002.140015,900
10 Feb 20222.13002.15002.10002.13002.13009,300
09 Feb 20222.13002.13002.10002.13002.13009,600
08 Feb 20222.10002.10002.06002.07002.07004,400
07 Feb 20222.10002.10002.05002.08002.080012,900
04 Feb 20222.12002.13002.05002.10002.100016,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...