Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,673.28 -19.95 (-0.54%) Dow
29,369.70 -220.71 (-0.75%) Nasdaq
10,880.29 +12.36 (+0.11%) BTC-USD
19,176.10 +240.96 (+1.27%) CMC Crypto 200
440.26 +7.16 (+1.65%)
GigaMedia Limited (GIGM)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 1.2600 | 1.2650 | 1.2200 | 1.2400 | 1.2400 | 6,164 |
| 23 Sept 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 4,500 |
| 22 Sept 2022 | 1.2700 | 1.3000 | 1.1600 | 1.2400 | 1.2400 | 66,100 |
| 21 Sept 2022 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 59,200 |
| 20 Sept 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 36,100 |
| 19 Sept 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 13,800 |
| 16 Sept 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 23,700 |
| 15 Sept 2022 | 1.5200 | 1.5200 | 1.3900 | 1.4100 | 1.4100 | 17,800 |
| 14 Sept 2022 | 1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 13,000 |
| 13 Sept 2022 | 1.4400 | 1.5200 | 1.3200 | 1.4000 | 1.4000 | 96,900 |
| 12 Sept 2022 | 1.4200 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 49,400 |
| 09 Sept 2022 | 1.4600 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 24,000 |
| 08 Sept 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 21,200 |
| 07 Sept 2022 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 31,000 |
| 06 Sept 2022 | 1.4600 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 28,400 |
| 02 Sept 2022 | 1.4700 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 44,200 |
| 01 Sept 2022 | 1.4900 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 57,300 |
| 31 Aug 2022 | 1.5100 | 1.5200 | 1.4500 | 1.5100 | 1.5100 | 82,400 |
| 30 Aug 2022 | 1.5300 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 87,500 |
| 29 Aug 2022 | 1.5400 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 52,900 |
| 26 Aug 2022 | 1.5400 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 42,800 |
| 25 Aug 2022 | 1.5400 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 73,900 |
| 24 Aug 2022 | 1.5600 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 65,500 |
| 23 Aug 2022 | 1.5800 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 101,700 |
| 22 Aug 2022 | 1.6100 | 1.6200 | 1.5200 | 1.6100 | 1.6100 | 178,900 |
| 19 Aug 2022 | 1.7600 | 1.7700 | 1.6400 | 1.6600 | 1.6600 | 258,000 |
| 18 Aug 2022 | 1.9100 | 1.9400 | 1.7000 | 1.7800 | 1.7800 | 713,500 |
| 17 Aug 2022 | 2.2900 | 2.4000 | 1.9000 | 1.9500 | 1.9500 | 2,680,400 |
| 16 Aug 2022 | 2.4200 | 2.9700 | 1.9700 | 2.1600 | 2.1600 | 8,036,500 |
| 15 Aug 2022 | 1.6700 | 2.7000 | 1.6700 | 2.3200 | 2.3200 | 13,195,700 |
| 12 Aug 2022 | 1.6500 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 12,400 |
| 11 Aug 2022 | 1.5800 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 36,300 |
| 10 Aug 2022 | 1.6000 | 1.8000 | 1.4700 | 1.5500 | 1.5500 | 124,800 |
| 09 Aug 2022 | 1.6700 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 165,700 |
| 08 Aug 2022 | 1.5300 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 328,300 |
| 05 Aug 2022 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 20,500 |
| 04 Aug 2022 | 1.6400 | 1.6500 | 1.5000 | 1.5100 | 1.5100 | 54,600 |
| 03 Aug 2022 | 1.5500 | 1.7200 | 1.5500 | 1.6100 | 1.6100 | 223,000 |
| 02 Aug 2022 | 1.5100 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 17,200 |
| 01 Aug 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 1,600 |
| 29 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 6,000 |
| 28 Jul 2022 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 3,300 |
| 27 Jul 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 6,200 |
| 26 Jul 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,400 |
| 25 Jul 2022 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 1,900 |
| 22 Jul 2022 | 1.5600 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 31,800 |
| 21 Jul 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
| 20 Jul 2022 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,800 |
| 19 Jul 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 3,200 |
| 18 Jul 2022 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 500 |
| 15 Jul 2022 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
| 14 Jul 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 800 |
| 13 Jul 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 1,000 |
| 12 Jul 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 1,500 |
| 11 Jul 2022 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 17,500 |
| 08 Jul 2022 | 1.5700 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 14,900 |
| 07 Jul 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 6,300 |
| 06 Jul 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 6,800 |
| 05 Jul 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 12,900 |
| 01 Jul 2022 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 16,500 |
| 30 Jun 2022 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 3,200 |
| 29 Jun 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 8,000 |
| 28 Jun 2022 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 22,100 |
| 27 Jun 2022 | 1.6100 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 9,700 |
| 24 Jun 2022 | 1.6500 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 5,300 |
| 23 Jun 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 3,200 |
| 22 Jun 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 300 |
| 21 Jun 2022 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 2,400 |
| 17 Jun 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 300 |
| 16 Jun 2022 | 1.6300 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 19,700 |
| 15 Jun 2022 | 1.6500 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 28,100 |
| 14 Jun 2022 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 4,200 |
| 13 Jun 2022 | 1.6100 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 13,200 |
| 10 Jun 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 4,100 |
| 09 Jun 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 8,500 |
| 08 Jun 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 10,200 |
| 07 Jun 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 9,100 |
| 06 Jun 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 4,500 |
| 03 Jun 2022 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 7,700 |
| 02 Jun 2022 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 13,800 |
| 01 Jun 2022 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 8,400 |
| 31 May 2022 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 13,600 |
| 27 May 2022 | 1.6500 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 11,100 |
| 26 May 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 4,700 |
| 25 May 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 12,400 |
| 24 May 2022 | 1.5700 | 1.7500 | 1.5500 | 1.6100 | 1.6100 | 71,100 |
| 23 May 2022 | 1.5900 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 17,500 |
| 20 May 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 4,000 |
| 19 May 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 19,100 |
| 18 May 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 10,200 |
| 17 May 2022 | 1.6000 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 36,800 |
| 16 May 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 31,800 |
| 13 May 2022 | 1.5400 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 47,800 |
| 12 May 2022 | 1.6000 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 12,800 |
| 11 May 2022 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 45,100 |
| 10 May 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 2,900 |
| 09 May 2022 | 1.6500 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 17,400 |
| 06 May 2022 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 9,600 |
| 05 May 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 14,000 |
| 04 May 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
