Canada markets open in 2 hours 18 minutes

GigaMedia Limited (GIGM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.3650-0.0050 (-0.36%)
At close: 04:00PM EDT
1.3700 +0.00 (+0.37%)
After hours: 05:44PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.40001.40001.34001.37001.37003,000
May 06, 20241.41001.41001.31001.37001.370011,200
May 03, 20241.39001.40001.39001.40001.40002,900
May 02, 20241.37001.40001.36001.40001.400012,900
May 01, 20241.37001.37001.34001.37001.37004,000
Apr 30, 20241.32001.37001.28001.35001.350036,800
Apr 29, 20241.35001.35001.31001.32001.32004,500
Apr 26, 20241.31001.35001.31001.35001.35002,100
Apr 25, 20241.31001.35001.31001.35001.350014,300
Apr 24, 20241.31001.37001.31001.37001.37004,600
Apr 23, 20241.31001.38001.31001.37001.370057,400
Apr 22, 20241.30001.31001.30001.31001.310011,400
Apr 19, 20241.31001.31001.31001.31001.3100700
Apr 18, 20241.27001.31001.27001.31001.31006,000
Apr 17, 20241.27001.30001.27001.29001.29003,700
Apr 16, 20241.31001.31001.30001.30001.3000600
Apr 15, 20241.30001.30001.27001.27001.27004,500
Apr 12, 20241.29001.31001.26001.31001.310037,100
Apr 11, 20241.29001.31001.26001.30001.300012,000
Apr 10, 20241.28001.32001.28001.32001.32001,700
Apr 09, 20241.30001.33001.27001.33001.33001,300
Apr 08, 20241.28001.31001.28001.30001.30002,600
Apr 05, 20241.32001.34001.28001.33001.33003,300
Apr 04, 20241.30001.36001.30001.34001.340023,800
Apr 03, 20241.29001.32001.29001.30001.30008,400
Apr 02, 20241.29001.29001.25001.27001.27002,800
Apr 01, 20241.29001.29001.25001.29001.29004,200
Mar 28, 20241.27001.28001.27001.28001.28002,700
Mar 27, 20241.28001.29001.27001.29001.29002,600
Mar 26, 20241.25001.29001.25001.29001.29003,100
Mar 25, 20241.30001.30001.27001.30001.30005,000
Mar 22, 20241.25001.34001.25001.34001.34006,000
Mar 21, 20241.26001.29001.26001.28001.28003,600
Mar 20, 20241.30001.30001.23001.30001.300011,700
Mar 19, 20241.31001.31001.28001.28001.28001,700
Mar 18, 20241.33001.33001.28001.29001.290010,800
Mar 15, 20241.24001.34001.24001.34001.340016,700
Mar 14, 20241.24001.27001.23001.27001.270018,600
Mar 13, 20241.24001.25001.23001.24001.24009,000
Mar 12, 20241.25001.27001.24001.24001.240033,200
Mar 11, 20241.27001.27001.25001.25001.25007,800
Mar 08, 20241.26001.28001.26001.28001.280011,300
Mar 07, 20241.28001.28001.26001.28001.28002,100
Mar 06, 20241.26001.30001.26001.28001.28004,000
Mar 05, 20241.26001.30001.26001.30001.30007,200
Mar 04, 20241.27001.30001.26001.30001.300020,700
Mar 01, 20241.29001.30001.27001.30001.300020,900
Feb 29, 20241.27001.29001.27001.29001.29004,900
Feb 28, 20241.30001.30001.27001.29001.29003,900
Feb 27, 20241.28001.31001.26001.31001.310021,800
Feb 26, 20241.30001.30001.28001.29001.290010,800
Feb 23, 20241.30001.31001.28001.31001.31009,600
Feb 22, 20241.32001.35001.30001.32001.320040,300
Feb 21, 20241.33001.33001.32001.32001.320025,600
Feb 20, 20241.35001.35001.34001.35001.35005,100
Feb 16, 20241.35001.36001.35001.35001.35001,500
Feb 15, 20241.37001.37001.34001.35001.35006,400
Feb 14, 20241.36001.36001.34001.34001.340016,700
Feb 13, 20241.38001.38001.36001.37001.3700300
Feb 12, 20241.35001.40001.35001.39001.39002,000
Feb 09, 20241.36001.39001.35001.35001.350013,800
Feb 08, 20241.38001.40001.36001.36001.360048,100
Feb 07, 20241.38001.41001.38001.39001.390019,500
Feb 06, 20241.45001.45001.38001.38001.380022,400
Feb 05, 20241.39001.40001.39001.40001.400014,200
Feb 02, 20241.39001.40001.39001.40001.40005,200
Feb 01, 20241.40001.42001.39001.42001.42004,000
Jan 31, 20241.41001.41001.40001.40001.40008,800
Jan 30, 20241.41001.42001.40001.42001.42007,600
Jan 29, 20241.41001.41001.40001.41001.410032,200
Jan 26, 20241.41001.42001.41001.42001.42001,000
Jan 25, 20241.45001.45001.41001.44001.44001,100
Jan 24, 20241.45001.50001.41001.42001.420017,300
Jan 23, 20241.42001.42001.41001.41001.41001,000
Jan 22, 20241.44001.44001.41001.42001.420010,600
Jan 19, 20241.42001.44001.41001.41001.410016,500
Jan 18, 20241.42001.45001.42001.43001.430030,100
Jan 17, 20241.42001.42001.41001.41001.41006,800
Jan 16, 20241.39001.40001.39001.40001.4000600
Jan 12, 20241.39001.40001.39001.39001.3900800
Jan 11, 20241.41001.41001.39001.39001.39008,900
Jan 10, 20241.38001.39001.38001.39001.39001,200
Jan 09, 20241.39001.41001.39001.39001.3900400
Jan 08, 20241.39001.42001.38001.39001.39008,300
Jan 05, 20241.42001.42001.39001.39001.39001,800
Jan 04, 20241.39001.39001.39001.39001.39001,200
Jan 03, 20241.40001.40001.39001.39001.3900300
Jan 02, 20241.39001.40001.39001.40001.40005,500
Dec 29, 20231.41001.41001.39001.39001.390026,800
Dec 28, 20231.40001.42001.40001.41001.410016,300
Dec 27, 20231.40001.42001.40001.40001.400011,000
Dec 26, 20231.41001.41001.40001.40001.40009,400
Dec 22, 20231.41001.41001.40001.40001.40001,400
Dec 21, 20231.42001.42001.40001.42001.42004,700
Dec 20, 20231.40001.42001.40001.40001.400021,700
Dec 19, 20231.40001.41001.40001.40001.400026,300
Dec 18, 20231.40001.42001.40001.40001.40008,500
Dec 15, 20231.41001.43001.41001.42001.42006,800
Dec 14, 20231.40001.45001.40001.45001.45003,300
Dec 13, 20231.40001.45001.40001.45001.45006,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...