GigaMedia Limited (GIGM)
1.54
0.00 (0.00%)
At close: Apr 15, 2025, 3:47 PM
1.57
2.12%
After-hours: Apr 15, 2025, 04:09 PM EDT
GigaMedia Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.52 | 1.52 | 1.54 | 1.54 | 0.00% | 14,812 |
| Apr 11, 2025 | 1.52 | 1.52 | 1.56 | 1.56 | 1.52 | 1.52 | 1.54 | 1.54 | -1.28% | 11,343 |
| Apr 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 300 |
| Apr 9, 2025 | 1.55 | 1.55 | 1.58 | 1.58 | 1.52 | 1.52 | 1.54 | 1.54 | -1.28% | 49,540 |
| Apr 8, 2025 | 1.57 | 1.57 | 1.60 | 1.60 | 1.55 | 1.55 | 1.56 | 1.56 | -1.27% | 23,900 |
| Apr 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 1.57 | 1.58 | 1.58 | -3.07% | 30,932 |
| Apr 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | 1.60 | 1.63 | 1.63 | -1.81% | 42,316 |
| Apr 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.64 | 1.66 | 1.66 | -1.19% | 5,433 |
| Apr 2, 2025 | 1.63 | 1.63 | 1.72 | 1.72 | 1.63 | 1.63 | 1.68 | 1.68 | 1.20% | 20,058 |
| Apr 1, 2025 | 1.63 | 1.63 | 1.66 | 1.66 | 1.63 | 1.63 | 1.66 | 1.66 | 1.22% | 800 |
| Mar 31, 2025 | 1.75 | 1.75 | 1.79 | 1.79 | 1.64 | 1.64 | 1.64 | 1.64 | -6.82% | 52,571 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.80 | 1.80 | 1.75 | 1.75 | 1.76 | 1.76 | 0.57% | 32,431 |
| Mar 27, 2025 | 1.78 | 1.78 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 14,600 |
| Mar 26, 2025 | 1.75 | 1.75 | 1.77 | 1.77 | 1.74 | 1.74 | 1.75 | 1.75 | 0.57% | 17,900 |
| Mar 25, 2025 | 1.64 | 1.64 | 1.78 | 1.78 | 1.64 | 1.64 | 1.74 | 1.74 | 6.75% | 63,559 |
| Mar 24, 2025 | 1.60 | 1.60 | 1.64 | 1.64 | 1.60 | 1.60 | 1.63 | 1.63 | 1.87% | 20,003 |
| Mar 21, 2025 | 1.60 | 1.60 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 4,000 |
| Mar 20, 2025 | 1.62 | 1.62 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 1,927 |
| Mar 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 1.59 | 1.60 | 1.60 | 0.00% | 15,197 |
| Mar 18, 2025 | 1.59 | 1.59 | 1.62 | 1.62 | 1.59 | 1.59 | 1.60 | 1.60 | 0.63% | 7,721 |
| Mar 17, 2025 | 1.59 | 1.59 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 4,700 |
| Mar 14, 2025 | 1.58 | 1.58 | 1.59 | 1.59 | 1.58 | 1.58 | 1.59 | 1.59 | 0.63% | 500 |
| Mar 13, 2025 | 1.58 | 1.58 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 37,648 |
| Mar 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 1,667 |
| Mar 11, 2025 | 1.59 | 1.59 | 1.60 | 1.60 | 1.58 | 1.58 | 1.59 | 1.59 | 0.63% | 18,857 |
| Mar 10, 2025 | 1.58 | 1.58 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 20,607 |
| Mar 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 1.55 | 1.58 | 1.58 | 1.94% | 41,066 |
| Mar 6, 2025 | 1.57 | 1.57 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 8,800 |
| Mar 5, 2025 | 1.54 | 1.54 | 1.56 | 1.56 | 1.54 | 1.54 | 1.55 | 1.55 | -0.64% | 4,800 |
| Mar 4, 2025 | 1.53 | 1.53 | 1.56 | 1.56 | 1.53 | 1.53 | 1.56 | 1.56 | 0.65% | 4,613 |
| Mar 3, 2025 | 1.53 | 1.53 | 1.56 | 1.56 | 1.53 | 1.53 | 1.55 | 1.55 | 0.00% | 3,900 |
| Feb 28, 2025 | 1.57 | 1.57 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 9,021 |
| Feb 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 1.53 | 1.55 | 1.55 | 0.00% | 11,308 |
| Feb 26, 2025 | 1.52 | 1.52 | 1.55 | 1.55 | 1.52 | 1.52 | 1.55 | 1.55 | 1.31% | 13,200 |
| Feb 25, 2025 | 1.52 | 1.52 | 1.53 | 1.53 | 1.51 | 1.51 | 1.53 | 1.53 | 0.66% | 4,812 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.50 | 1.50 | 1.52 | 1.52 | 1.33% | 2,572 |
| Feb 21, 2025 | 1.51 | 1.51 | 1.53 | 1.53 | 1.48 | 1.48 | 1.50 | 1.50 | -1.32% | 50,991 |
| Feb 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 1.51 | 1.52 | 1.52 | 0.00% | 2,900 |
| Feb 19, 2025 | 1.53 | 1.53 | 1.54 | 1.54 | 1.51 | 1.51 | 1.52 | 1.52 | -0.65% | 2,500 |
| Feb 18, 2025 | 1.51 | 1.51 | 1.53 | 1.53 | 1.51 | 1.51 | 1.53 | 1.53 | 0.66% | 4,800 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.50 | 1.50 | 1.52 | 1.52 | -0.65% | 3,095 |
| Feb 13, 2025 | 1.47 | 1.47 | 1.53 | 1.53 | 1.47 | 1.47 | 1.53 | 1.53 | 0.66% | 646 |
| Feb 12, 2025 | 1.48 | 1.48 | 1.52 | 1.52 | 1.48 | 1.48 | 1.52 | 1.52 | 2.01% | 1,100 |
| Feb 11, 2025 | 1.49 | 1.49 | 1.52 | 1.52 | 1.46 | 1.46 | 1.49 | 1.49 | -0.67% | 8,300 |
| Feb 10, 2025 | 1.49 | 1.49 | 1.50 | 1.50 | 1.49 | 1.49 | 1.50 | 1.50 | 0.00% | 4,300 |
| Feb 7, 2025 | 1.52 | 1.52 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,900 |
| Feb 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1,344 |
| Feb 5, 2025 | 1.49 | 1.49 | 1.50 | 1.50 | 1.49 | 1.49 | 1.50 | 1.50 | 0.00% | 1,200 |
| Feb 4, 2025 | 1.52 | 1.52 | 1.54 | 1.54 | 1.49 | 1.49 | 1.50 | 1.50 | -3.23% | 5,054 |
| Feb 3, 2025 | 1.52 | 1.52 | 1.55 | 1.55 | 1.49 | 1.49 | 1.55 | 1.55 | 1.31% | 15,544 |