Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,167.02 +2,244.12 (+5.35%) CMC Crypto 200
900.33 +39.78 (+4.62%)
GigaMedia Limited (GIGM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:19PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 9,300 |
| 04 Dec 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 2,200 |
| 01 Dec 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 3,000 |
| 30 Nov 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 6,600 |
| 29 Nov 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 3,200 |
| 28 Nov 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 3,400 |
| 27 Nov 2023 | 1.4300 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 20,500 |
| 24 Nov 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 7,200 |
| 22 Nov 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 4,000 |
| 21 Nov 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 8,100 |
| 20 Nov 2023 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 26,100 |
| 17 Nov 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,300 |
| 16 Nov 2023 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 19,600 |
| 15 Nov 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 7,100 |
| 14 Nov 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 8,700 |
| 13 Nov 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
| 10 Nov 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 6,000 |
| 09 Nov 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 7,300 |
| 08 Nov 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| 07 Nov 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 8,700 |
| 06 Nov 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 7,300 |
| 03 Nov 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 5,500 |
| 02 Nov 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 3,500 |
| 01 Nov 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 6,600 |
| 31 Oct 2023 | 1.3500 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 19,900 |
| 30 Oct 2023 | 1.3800 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 9,000 |
| 27 Oct 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 700 |
| 26 Oct 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 5,800 |
| 25 Oct 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 700 |
| 24 Oct 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 1,300 |
| 23 Oct 2023 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 8,000 |
| 20 Oct 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| 19 Oct 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 1,100 |
| 18 Oct 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 1,100 |
| 17 Oct 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,100 |
| 16 Oct 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 600 |
| 13 Oct 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 1,400 |
| 12 Oct 2023 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 1,100 |
| 11 Oct 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 8,300 |
| 10 Oct 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 9,500 |
| 09 Oct 2023 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 9,700 |
| 06 Oct 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 15,700 |
| 05 Oct 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 7,700 |
| 04 Oct 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
| 03 Oct 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 9,600 |
| 02 Oct 2023 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
| 29 Sept 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| 28 Sept 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,700 |
| 27 Sept 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 6,100 |
| 26 Sept 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 800 |
| 25 Sept 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 2,300 |
| 22 Sept 2023 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 1,500 |
| 21 Sept 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
| 20 Sept 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 200 |
| 19 Sept 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 8,200 |
| 18 Sept 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 2,300 |
| 15 Sept 2023 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 9,000 |
| 14 Sept 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 500 |
| 13 Sept 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
| 12 Sept 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 11 Sept 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 10,500 |
| 08 Sept 2023 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 700 |
| 07 Sept 2023 | 1.4200 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 10,600 |
| 06 Sept 2023 | 1.3700 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 1,200 |
| 05 Sept 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 300 |
| 01 Sept 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 1,100 |
| 31 Aug 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 2,400 |
| 30 Aug 2023 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 6,700 |
| 29 Aug 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 28 Aug 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 700 |
| 25 Aug 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 6,200 |
| 24 Aug 2023 | 1.4600 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 1,500 |
| 23 Aug 2023 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 8,700 |
| 22 Aug 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 1,200 |
| 21 Aug 2023 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 3,700 |
| 18 Aug 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 3,700 |
| 17 Aug 2023 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 1,500 |
| 16 Aug 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 700 |
| 15 Aug 2023 | 1.4600 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 5,700 |
| 14 Aug 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 12,500 |
| 11 Aug 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 19,200 |
| 10 Aug 2023 | 1.4600 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 12,600 |
| 09 Aug 2023 | 1.4700 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 5,400 |
| 08 Aug 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 8,600 |
| 07 Aug 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 200 |
| 04 Aug 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 03 Aug 2023 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 500 |
| 02 Aug 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 8,600 |
| 01 Aug 2023 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 4,900 |
| 31 Jul 2023 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 3,900 |
| 28 Jul 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 2,500 |
| 27 Jul 2023 | 1.4900 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 11,400 |
| 26 Jul 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 2,900 |
| 25 Jul 2023 | 1.4500 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 12,000 |
| 24 Jul 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 4,600 |
| 21 Jul 2023 | 1.4700 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 14,500 |
| 20 Jul 2023 | 1.4200 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 23,400 |
| 19 Jul 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 21,100 |
| 18 Jul 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 4,600 |
| 17 Jul 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.