GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.416
-0.029 (-2.03%)
At close: Jun 27, 2025, 4:00 PM
1.400
-0.016 (-1.11%)
After-hours: Jun 27, 2025, 4:00 PM EDT
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.01% | 2,066 |
| Jun 26, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 4.71% | 19,325 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 1,152 |
| Jun 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 2,074 |
| Jun 23, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 3,250 |
| Jun 20, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.36% | 9,488 |
| Jun 18, 2025 | 1.39 | 1.47 | 1.39 | 1.40 | 1.40 | 0.36% | 3,217 |
| Jun 17, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 12,106 |
| Jun 16, 2025 | 1.42 | 1.51 | 1.42 | 1.42 | 1.42 | -1.39% | 6,636 |
| Jun 13, 2025 | 1.50 | 1.64 | 1.41 | 1.44 | 1.44 | -4.13% | 176,583 |
| Jun 12, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.20% | 1,927 |
| Jun 11, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 6,506 |
| Jun 10, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.33% | 3,927 |
| Jun 9, 2025 | 1.52 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 19,067 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.51 | 1.53 | 1.53 | 0.66% | 5,474 |
| Jun 5, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | - | 44,709 |
| Jun 4, 2025 | 1.43 | 1.66 | 1.42 | 1.52 | 1.52 | 6.69% | 265,554 |
| Jun 3, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 7,429 |
| Jun 2, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 1,236 |
| May 30, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 9,239 |
| May 29, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 17,167 |
| May 28, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 5,096 |
| May 27, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 14,425 |
| May 23, 2025 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.75% | 6,104 |
| May 22, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 3,049 |
| May 21, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.46% | 3,493 |
| May 20, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.42% | 3,814 |
| May 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.35% | 1,267 |
| May 16, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 5,482 |
| May 15, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.76% | 1,649 |
| May 14, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.77% | 1,085 |
| May 13, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 3,672 |
| 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 |