Singapore markets open in 6 hours 4 minutes

GigaMedia Limited (GIGM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.2400-0.0099 (-0.79%)
As of 02:36PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20221.26001.26501.22001.24001.24006,164
23 Sept 20221.21001.25001.21001.25001.25004,500
22 Sept 20221.27001.30001.16001.24001.240066,100
21 Sept 20221.34001.34001.28001.28001.280059,200
20 Sept 20221.35001.37001.32001.34001.340036,100
19 Sept 20221.38001.38001.35001.36001.360013,800
16 Sept 20221.38001.40001.37001.38001.380023,700
15 Sept 20221.52001.52001.39001.41001.410017,800
14 Sept 20221.37001.42001.37001.41001.410013,000
13 Sept 20221.44001.52001.32001.40001.400096,900
12 Sept 20221.42001.46001.41001.45001.450049,400
09 Sept 20221.46001.49001.42001.45001.450024,000
08 Sept 20221.44001.47001.41001.45001.450021,200
07 Sept 20221.45001.45001.42001.43001.430031,000
06 Sept 20221.46001.47001.41001.45001.450028,400
02 Sept 20221.47001.49001.45001.46001.460044,200
01 Sept 20221.49001.52001.47001.49001.490057,300
31 Aug 20221.51001.52001.45001.51001.510082,400
30 Aug 20221.53001.56001.50001.54001.540087,500
29 Aug 20221.54001.58001.52001.52001.520052,900
26 Aug 20221.54001.59001.53001.55001.550042,800
25 Aug 20221.54001.58001.52001.56001.560073,900
24 Aug 20221.56001.61001.54001.55001.550065,500
23 Aug 20221.58001.60001.54001.56001.5600101,700
22 Aug 20221.61001.62001.52001.61001.6100178,900
19 Aug 20221.76001.77001.64001.66001.6600258,000
18 Aug 20221.91001.94001.70001.78001.7800713,500
17 Aug 20222.29002.40001.90001.95001.95002,680,400
16 Aug 20222.42002.97001.97002.16002.16008,036,500
15 Aug 20221.67002.70001.67002.32002.320013,195,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...