Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,243.67 -169.82 (-0.73%) CMC Crypto 200
525.18 +8.18 (+1.58%)
GigaMedia Limited (GIGM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 29,900 |
| 26 Jan 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 14,800 |
| 25 Jan 2023 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,500 |
| 24 Jan 2023 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 19,200 |
| 23 Jan 2023 | 1.3800 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 19,700 |
| 20 Jan 2023 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 19,700 |
| 19 Jan 2023 | 1.4100 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 56,000 |
| 18 Jan 2023 | 1.3600 | 1.4800 | 1.3100 | 1.4100 | 1.4100 | 86,800 |
| 17 Jan 2023 | 1.3400 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 27,400 |
| 13 Jan 2023 | 1.3500 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 35,600 |
| 12 Jan 2023 | 1.2700 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 48,400 |
| 11 Jan 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 2,800 |
| 10 Jan 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 29,700 |
| 09 Jan 2023 | 1.2100 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 28,800 |
| 06 Jan 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,500 |
| 05 Jan 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 3,500 |
| 04 Jan 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 11,300 |
| 03 Jan 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 14,800 |
| 30 Dec 2022 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 8,700 |
| 29 Dec 2022 | 1.1700 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 23,900 |
| 28 Dec 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 57,100 |
| 27 Dec 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 16,100 |
| 23 Dec 2022 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 21,900 |
| 22 Dec 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| 21 Dec 2022 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 12,700 |
| 20 Dec 2022 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 5,200 |
| 19 Dec 2022 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 19,400 |
| 16 Dec 2022 | 1.1900 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 18,100 |
| 15 Dec 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 15,300 |
| 14 Dec 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 11,700 |
| 13 Dec 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 14,700 |
| 12 Dec 2022 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 5,200 |
| 09 Dec 2022 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 15,500 |
| 08 Dec 2022 | 1.2100 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 12,200 |
| 07 Dec 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 14,100 |
| 06 Dec 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 3,700 |
| 05 Dec 2022 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 13,700 |
| 02 Dec 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 3,800 |
| 01 Dec 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 4,000 |
| 30 Nov 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 10,200 |
| 29 Nov 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 7,600 |
| 28 Nov 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 7,200 |
| 25 Nov 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 4,600 |
| 23 Nov 2022 | 1.2300 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 6,300 |
| 22 Nov 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 3,300 |
| 21 Nov 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 1,100 |
| 18 Nov 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 20,000 |
| 17 Nov 2022 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 3,200 |
| 16 Nov 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 5,600 |
| 15 Nov 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 12,600 |
| 14 Nov 2022 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 13,000 |
| 11 Nov 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 9,000 |
| 10 Nov 2022 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 23,500 |
| 09 Nov 2022 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 40,600 |
| 08 Nov 2022 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 6,100 |
| 07 Nov 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 4,000 |
| 04 Nov 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 19,200 |
| 03 Nov 2022 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 34,300 |
| 02 Nov 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 16,900 |
| 01 Nov 2022 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 22,500 |
| 31 Oct 2022 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 44,200 |
| 28 Oct 2022 | 1.2800 | 1.3400 | 1.2400 | 1.2500 | 1.2500 | 194,400 |
| 27 Oct 2022 | 1.2400 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 11,100 |
| 26 Oct 2022 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 11,400 |
| 25 Oct 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 26,700 |
| 24 Oct 2022 | 1.1800 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 41,600 |
| 21 Oct 2022 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 52,500 |
| 20 Oct 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 25,600 |
| 19 Oct 2022 | 1.2200 | 1.3300 | 1.2200 | 1.3100 | 1.3100 | 45,800 |
| 18 Oct 2022 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 12,900 |
| 17 Oct 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 11,800 |
| 14 Oct 2022 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 9,400 |
| 13 Oct 2022 | 1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 2,900 |
| 12 Oct 2022 | 1.2200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 117,700 |
| 11 Oct 2022 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 30,500 |
| 10 Oct 2022 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 4,800 |
| 07 Oct 2022 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 12,400 |
| 06 Oct 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 4,700 |
| 05 Oct 2022 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 11,900 |
| 04 Oct 2022 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 10,200 |
| 03 Oct 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 8,000 |
| 30 Sept 2022 | 1.2500 | 1.2600 | 1.1200 | 1.2600 | 1.2600 | 36,900 |
| 29 Sept 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 22,500 |
| 28 Sept 2022 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 5,900 |
| 27 Sept 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 33,200 |
| 26 Sept 2022 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 6,200 |
| 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 |
| *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.
