GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.440
-0.010 (-0.69%)
May 12, 2025, 4:00 PM - Market closed
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 10,431 |
| May 9, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -1.36% | 5,617 |
| May 8, 2025 | 1.54 | 1.55 | 1.43 | 1.47 | 1.47 | -4.55% | 31,669 |
| May 7, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 18,022 |
| May 6, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.27% | 19,597 |
| May 5, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -1.59% | 21,583 |
| May 2, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 8,585 |
| May 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,158 |
| Apr 30, 2025 | 1.59 | 1.59 | 1.53 | 1.57 | 1.57 | -1.26% | 15,107 |
| Apr 29, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 6,119 |
| Apr 28, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 19,051 |
| Apr 25, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 27,417 |
| Apr 24, 2025 | 1.56 | 1.62 | 1.56 | 1.58 | 1.58 | -2.47% | 13,191 |
| Apr 23, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 5.19% | 14,454 |
| Apr 22, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | - | 2,760 |
| Apr 21, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | 2,733 |
| Apr 17, 2025 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | -1.58% | 5,879 |
| Apr 16, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 2.92% | 369 |
| Apr 15, 2025 | 1.58 | 1.61 | 1.52 | 1.54 | 1.54 | - | 9,003 |
| Apr 14, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | - | 14,812 |
| Apr 11, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 11,343 |
| Apr 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.36% | 300 |
| Apr 9, 2025 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 49,540 |
| Apr 8, 2025 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.02% | 23,861 |
| Apr 7, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -3.08% | 30,816 |
| Apr 4, 2025 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -1.81% | 42,316 |
| Apr 3, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -1.49% | 5,433 |
| Apr 2, 2025 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | 1.20% | 20,003 |
| Apr 1, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 794 |
| Mar 31, 2025 | 1.75 | 1.79 | 1.64 | 1.64 | 1.64 | -6.82% | 52,571 |
| Mar 28, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 0.57% | 32,431 |
| Mar 27, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | - | 14,574 |
| Mar 26, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.57% | 17,850 |
| Mar 25, 2025 | 1.64 | 1.78 | 1.64 | 1.74 | 1.74 | 7.08% | 63,559 |
| Mar 24, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.56% | 19,025 |
| Mar 21, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 3,998 |
| Mar 20, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | 0.19% | 1,828 |
| Mar 19, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.19% | 15,130 |
| Mar 18, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 6,105 |
| Mar 17, 2025 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | - | 4,651 |
| Mar 14, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 496 |
| Mar 13, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 37,466 |
| Mar 12, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 1,424 |
| Mar 11, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 18,761 |
| Mar 10, 2025 | 1.58 | 1.63 | 1.58 | 1.58 | 1.58 | - | 20,607 |
| Mar 7, 2025 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 1.74% | 40,985 |
| Mar 6, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 0.13% | 8,771 |
| Mar 5, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | -0.58% | 4,778 |
| Mar 4, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 4,533 |
| Mar 3, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 0.32% | 3,898 |