GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.527
+0.027 (1.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.510
-0.017 (-1.10%)
After-hours: Dec 5, 2025, 4:00 PM EST
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.80% | 3,647 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.20% | 3,553 |
| Dec 3, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -3.34% | 1,419 |
| Dec 2, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.98% | 2,677 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 1,374 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.33% | 292 |
| Nov 26, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | -0.99% | 9,556 |
| Nov 25, 2025 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 0.60% | 4,854 |
| Nov 24, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.07% | 1,099 |
| Nov 21, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -0.85% | 7,079 |
| Nov 20, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.20% | 1,121 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.25% | 1,956 |
| Nov 18, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -0.32% | 389 |
| Nov 17, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.23% | 2,689 |
| Nov 14, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.38% | 2,024 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 647 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -2.52% | 31,946 |
| Nov 11, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 960 |
| Nov 10, 2025 | 1.58 | 1.66 | 1.58 | 1.58 | 1.58 | -0.63% | 3,795 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 5,398 |
| Nov 6, 2025 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 1.25% | 24,720 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | - | 616 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,015 |
| Nov 3, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 7,607 |
| Oct 31, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 8,685 |
| Oct 30, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -3.01% | 1,297 |
| Oct 28, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 2,902 |
| Oct 27, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.22% | 926 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.75% | 398 |
| Oct 22, 2025 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 3.60% | 2,397 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -2.30% | 2,468 |
| Oct 20, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | 5.10% | 11,829 |
| Oct 17, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 26,756 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 3,466 |
| Oct 15, 2025 | 1.61 | 1.73 | 1.60 | 1.65 | 1.65 | 0.61% | 16,621 |
| Oct 14, 2025 | 1.60 | 1.71 | 1.60 | 1.64 | 1.64 | 1.23% | 38,012 |
| Oct 13, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 2,421 |
| Oct 10, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 4,449 |
| Oct 9, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 8,042 |
| Oct 8, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 3,362 |
| Oct 7, 2025 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | -1.21% | 9,088 |
| Oct 6, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 13,054 |
| Oct 3, 2025 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 4,372 |
| Oct 2, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 3,124 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 337 |
| Sep 30, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 7,752 |
| Sep 29, 2025 | 1.76 | 1.76 | 1.57 | 1.64 | 1.64 | -7.87% | 24,622 |
| Sep 26, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 1.14% | 25,228 |
| Sep 25, 2025 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | -0.56% | 5,620 |
| Sep 24, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 1,654 |