GigaMedia Limited - GIGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.56	1.66	1.66	1.7	1.55	70,776
September 04, 2025	1.54	1.55	1.55	1.56	1.51	11,524
September 03, 2025	1.55	1.54	1.54	1.56	1.52	11,912
September 02, 2025	1.48	1.54	1.54	1.56	1.47	19,300
August 29, 2025	1.59	1.52	1.52	1.61	1.51	26,000
August 28, 2025	1.59	1.56	1.56	1.61	1.56	11,819
August 27, 2025	1.56	1.58	1.58	1.65	1.53	21,071
August 26, 2025	1.51	1.54	1.54	1.57	1.51	18,700
August 25, 2025	1.5	1.51	1.51	1.53	1.5	10,000
August 22, 2025	1.46	1.5	1.5	1.5	1.46	2,417
August 21, 2025	1.48	1.46	1.46	1.48	1.45	4,500
August 20, 2025	1.49	1.51	1.51	1.51	1.47	1,700
August 19, 2025	1.54	1.43	1.43	1.55	1.43	37,227
August 18, 2025	1.54	1.58	1.58	1.58	1.51	2,500
August 15, 2025	1.51	1.51	1.51	1.53	1.51	2,426
August 14, 2025	1.5	1.5	1.5	1.5	1.5	3,100
August 13, 2025	1.52	1.52	1.52	1.52	1.52	500
August 12, 2025	1.54	1.52	1.52	1.56	1.52	3,133
August 11, 2025	1.46	1.55	1.55	1.58	1.43	26,839
August 08, 2025	1.54	1.5	1.5	1.54	1.45	726
August 07, 2025	1.56	1.52	1.52	1.56	1.43	6,918
August 06, 2025	1.43	1.48	1.48	1.52	1.42	9,700
August 05, 2025	1.49	1.45	1.45	1.49	1.45	4,848
August 04, 2025	1.53	1.49	1.49	1.53	1.47	4,676
August 01, 2025	1.47	1.43	1.43	1.47	1.43	1,033
July 31, 2025	1.47	1.5	1.5	1.6	1.47	31,400
July 30, 2025	1.47	1.43	1.43	1.47	1.43	577
July 29, 2025	1.45	1.46	1.46	1.46	1.43	12,977
July 28, 2025	1.44	1.45	1.45	1.46	1.44	11,200
July 25, 2025	1.45	1.46	1.46	1.47	1.45	5,114
July 24, 2025	1.45	1.46	1.46	1.48	1.45	3,200
July 23, 2025	1.41	1.45	1.45	1.47	1.41	21,600
July 22, 2025	1.41	1.42	1.42	1.42	1.41	2,527
July 21, 2025	1.4	1.43	1.43	1.45	1.4	8,250
July 18, 2025	1.44	1.43	1.43	1.44	1.41	5,600
July 17, 2025	1.43	1.42	1.42	1.45	1.42	3,621
July 16, 2025	1.4	1.44	1.44	1.49	1.4	7,300
July 15, 2025	1.43	1.47	1.47	1.47	1.43	1,495
July 14, 2025	1.55	1.44	1.44	1.55	1.44	5,748
July 11, 2025	1.43	1.52	1.52	1.52	1.43	413
July 10, 2025	1.53	1.46	1.46	1.53	1.44	2,443
July 09, 2025	1.45	1.47	1.47	1.48	1.44	1,600
July 08, 2025	1.41	1.44	1.44	1.48	1.41	18,100
July 07, 2025	1.43	1.48	1.48	1.5	1.43	1,500
July 03, 2025	1.49	1.52	1.52	1.52	1.45	12,402
July 02, 2025	1.42	1.45	1.45	1.45	1.4	14,621
July 01, 2025	1.42	1.39	1.39	1.42	1.39	1,519
June 30, 2025	1.43	1.41	1.41	1.43	1.39	1,279
June 27, 2025	1.43	1.42	1.42	1.43	1.42	2,100
June 26, 2025	1.38	1.45	1.45	1.45	1.38	19,325
June 25, 2025	1.39	1.38	1.38	1.39	1.38	1,200
June 24, 2025	1.39	1.39	1.39	1.4	1.39	2,100
June 23, 2025	1.43	1.41	1.41	1.43	1.39	4,684
June 20, 2025	1.4	1.39	1.39	1.41	1.39	9,877
June 18, 2025	1.39	1.4	1.4	1.47	1.39	3,217
June 17, 2025	1.43	1.39	1.39	1.43	1.39	12,106
June 16, 2025	1.42	1.42	1.42	1.51	1.42	6,636
June 13, 2025	1.5	1.44	1.44	1.64	1.41	176,617
June 12, 2025	1.51	1.5	1.5	1.51	1.5	1,927
June 11, 2025	1.5	1.51	1.51	1.51	1.5	7,056

GigaMedia Limited (GIGM) NASDAQ