Singapore markets closed

GigaMedia Limited (GIGM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.41000.0000 (0.00%)
At close: 03:59PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.40001.42001.40001.41001.410029,900
26 Jan 20231.40001.41001.39001.40001.400014,800
25 Jan 20231.39001.42001.39001.39001.39002,500
24 Jan 20231.43001.43001.38001.40001.400019,200
23 Jan 20231.38001.42001.36001.41001.410019,700
20 Jan 20231.41001.41001.37001.38001.380019,700
19 Jan 20231.41001.45001.34001.37001.370056,000
18 Jan 20231.36001.48001.31001.41001.410086,800
17 Jan 20231.34001.37001.31001.34001.340027,400
13 Jan 20231.35001.38001.30001.32001.320035,600
12 Jan 20231.27001.38001.27001.36001.360048,400
11 Jan 20231.24001.26001.24001.26001.26002,800
10 Jan 20231.26001.26001.23001.25001.250029,700
09 Jan 20231.21001.30001.18001.25001.250028,800
06 Jan 20231.22001.23001.20001.20001.20002,500
05 Jan 20231.21001.26001.21001.22001.22003,500
04 Jan 20231.26001.26001.20001.21001.210011,300
03 Jan 20231.21001.24001.21001.23001.230014,800
30 Dec 20221.17001.22001.17001.21001.21008,700
29 Dec 20221.17001.23001.17001.20001.200023,900
28 Dec 20221.16001.18001.15001.18001.180057,100
27 Dec 20221.19001.19001.15001.17001.170016,100
23 Dec 20221.18001.22001.18001.21001.210021,900
22 Dec 20221.20001.20001.18001.18001.18002,000
21 Dec 20221.21001.21001.17001.20001.200012,700
20 Dec 20221.18001.21001.18001.19001.19005,200
19 Dec 20221.17001.20001.17001.18001.180019,400
16 Dec 20221.19001.21001.17001.19001.190018,100
15 Dec 20221.17001.19001.17001.18001.180015,300
14 Dec 20221.19001.20001.16001.17001.170011,700
13 Dec 20221.19001.20001.18001.19001.190014,700
12 Dec 20221.19001.20001.19001.19001.19005,200
09 Dec 20221.20001.22001.18001.22001.220015,500
08 Dec 20221.21001.23001.18001.20001.200012,200
07 Dec 20221.22001.22001.20001.21001.210014,100
06 Dec 20221.21001.24001.21001.22001.22003,700
05 Dec 20221.22001.24001.20001.22001.220013,700
02 Dec 20221.23001.24001.22001.22001.22003,800
01 Dec 20221.22001.25001.22001.23001.23004,000
30 Nov 20221.24001.26001.21001.25001.250010,200
29 Nov 20221.28001.28001.24001.25001.25007,600
28 Nov 20221.25001.26001.24001.24001.24007,200
25 Nov 20221.24001.26001.24001.24001.24004,600
23 Nov 20221.23001.27001.22001.24001.24006,300
22 Nov 20221.26001.27001.23001.26001.26003,300
21 Nov 20221.26001.26001.25001.25001.25001,100
18 Nov 20221.28001.29001.28001.28001.280020,000
17 Nov 20221.22001.26001.22001.26001.26003,200
16 Nov 20221.20001.24001.20001.23001.23005,600
15 Nov 20221.25001.25001.22001.23001.230012,600
14 Nov 20221.23001.25001.21001.22001.220013,000
11 Nov 20221.20001.23001.20001.21001.21009,000
10 Nov 20221.18001.22001.18001.20001.200023,500
09 Nov 20221.20001.22001.18001.19001.190040,600
08 Nov 20221.22001.23001.20001.20001.20006,100
07 Nov 20221.20001.24001.20001.22001.22004,000
04 Nov 20221.21001.22001.20001.20001.200019,200
03 Nov 20221.20001.23001.17001.20001.200034,300
02 Nov 20221.22001.25001.20001.20001.200016,900
01 Nov 20221.23001.25001.22001.23001.230022,500
31 Oct 20221.26001.29001.23001.24001.240044,200
28 Oct 20221.28001.34001.24001.25001.2500194,400
27 Oct 20221.24001.30001.24001.27001.270011,100
26 Oct 20221.25001.30001.24001.27001.270011,400
25 Oct 20221.25001.30001.25001.28001.280026,700
24 Oct 20221.18001.27001.18001.25001.250041,600
21 Oct 20221.26001.30001.22001.26001.260052,500
20 Oct 20221.27001.33001.25001.26001.260025,600
19 Oct 20221.22001.33001.22001.31001.310045,800
18 Oct 20221.24001.27001.23001.24001.240012,900
17 Oct 20221.25001.25001.22001.24001.240011,800
14 Oct 20221.27001.29001.25001.25001.25009,400
13 Oct 20221.26001.28001.24001.27001.27002,900
12 Oct 20221.22001.32001.18001.29001.2900117,700
11 Oct 20221.23001.23001.18001.20001.200030,500
10 Oct 20221.28001.28001.22001.22001.22004,800
07 Oct 20221.25001.29001.22001.27001.270012,400
06 Oct 20221.33001.33001.31001.31001.31004,700
05 Oct 20221.26001.31001.26001.30001.300011,900
04 Oct 20221.22001.30001.22001.29001.290010,200
03 Oct 20221.23001.23001.21001.22001.22008,000
30 Sept 20221.25001.26001.12001.26001.260036,900
29 Sept 20221.21001.26001.21001.22001.220022,500
28 Sept 20221.21001.25001.20001.25001.25005,900
27 Sept 20221.27001.27001.22001.24001.240033,200
26 Sept 20221.26001.26001.22001.24001.24006,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...