Singapore markets open in 8 hours 39 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,024.76 -46.87 (-0.92%) Dow
37,951.40 -509.52 (-1.32%) Nasdaq
15,504.87 -207.88 (-1.32%) Bitcoin USD
63,985.30 -652.92 (-1.01%) CMC Crypto 200
1,389.13 +6.56 (+0.47%)
GigaMedia Limited (GIGM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.3101 | 1.3343 | 1.3100 | 1.3343 | 1.3343 | 12,331 |
| 24 Apr 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 4,600 |
| 23 Apr 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 57,400 |
| 22 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 11,400 |
| 19 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 700 |
| 18 Apr 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 6,000 |
| 17 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 3,700 |
| 16 Apr 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 600 |
| 15 Apr 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 4,500 |
| 12 Apr 2024 | 1.2900 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 37,100 |
| 11 Apr 2024 | 1.2900 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 12,000 |
| 10 Apr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 1,700 |
| 09 Apr 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 1,300 |
| 08 Apr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 2,600 |
| 05 Apr 2024 | 1.3200 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 3,300 |
| 04 Apr 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 23,800 |
| 03 Apr 2024 | 1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 8,400 |
| 02 Apr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,800 |
| 01 Apr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 4,200 |
| 28 Mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 2,700 |
| 27 Mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 2,600 |
| 26 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 3,100 |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 5,000 |
| 22 Mar 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 6,000 |
| 21 Mar 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 3,600 |
| 20 Mar 2024 | 1.3000 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 11,700 |
| 19 Mar 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 1,700 |
| 18 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 10,800 |
| 15 Mar 2024 | 1.2400 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 16,700 |
| 14 Mar 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 18,600 |
| 13 Mar 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 9,000 |
| 12 Mar 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 33,200 |
| 11 Mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 7,800 |
| 08 Mar 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 11,300 |
| 07 Mar 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 2,100 |
| 06 Mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 4,000 |
| 05 Mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 7,200 |
| 04 Mar 2024 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 20,700 |
| 01 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 20,900 |
| 29 Feb 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 4,900 |
| 28 Feb 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 3,900 |
| 27 Feb 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 21,800 |
| 26 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 10,800 |
| 23 Feb 2024 | 1.3000 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 9,600 |
| 22 Feb 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 40,300 |
| 21 Feb 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 25,600 |
| 20 Feb 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 5,100 |
| 16 Feb 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
| 15 Feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 6,400 |
| 14 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 16,700 |
| 13 Feb 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 300 |
| 12 Feb 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 2,000 |
| 09 Feb 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 13,800 |
| 08 Feb 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 48,100 |
| 07 Feb 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 19,500 |
| 06 Feb 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 22,400 |
| 05 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 14,200 |
| 02 Feb 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 5,200 |
| 01 Feb 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 4,000 |
| 31 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 8,800 |
| 30 Jan 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 7,600 |
| 29 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 32,200 |
| 26 Jan 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 1,000 |
| 25 Jan 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 1,100 |
| 24 Jan 2024 | 1.4500 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 17,300 |
| 23 Jan 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 1,000 |
| 22 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 10,600 |
| 19 Jan 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 16,500 |
| 18 Jan 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 30,100 |
| 17 Jan 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 6,800 |
| 16 Jan 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 600 |
| 12 Jan 2024 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 800 |
| 11 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 8,900 |
| 10 Jan 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 1,200 |
| 09 Jan 2024 | 1.3900 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 400 |
| 08 Jan 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 8,300 |
| 05 Jan 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,800 |
| 04 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,200 |
| 03 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 300 |
| 02 Jan 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 5,500 |
| 29 Dec 2023 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 26,800 |
| 28 Dec 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 16,300 |
| 27 Dec 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 11,000 |
| 26 Dec 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 9,400 |
| 22 Dec 2023 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 1,400 |
| 21 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 4,700 |
| 20 Dec 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 21,700 |
| 19 Dec 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 26,300 |
| 18 Dec 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 8,500 |
| 15 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 6,800 |
| 14 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 3,300 |
| 13 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 6,300 |
| 12 Dec 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 30,700 |
| 11 Dec 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 500 |
| 08 Dec 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 2,800 |
| 07 Dec 2023 | 1.4200 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 700 |
| 06 Dec 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 14,700 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.