GigaMedia Limited - GIGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.56	1.57	1.57	1.58	1.55	6,130
February 19, 2026	1.55	1.55	1.55	1.55	1.55	611
February 18, 2026	1.56	1.57	1.57	1.57	1.55	2,681
February 17, 2026	1.58	1.55	1.55	1.58	1.54	6,802
February 13, 2026	1.54	1.56	1.56	1.59	1.53	4,200
February 12, 2026	1.57	1.58	1.58	1.58	1.52	14,700
February 11, 2026	1.55	1.54	1.54	1.57	1.52	8,400
February 10, 2026	1.52	1.55	1.55	1.59	1.52	12,133
February 09, 2026	1.52	1.53	1.53	1.54	1.52	3,400
February 06, 2026	1.54	1.54	1.54	1.58	1.52	20,246
February 05, 2026	1.53	1.52	1.52	1.57	1.52	6,200
February 04, 2026	1.54	1.54	1.54	1.56	1.5	3,900
February 03, 2026	1.51	1.53	1.53	1.54	1.51	1,421
February 02, 2026	1.54	1.57	1.57	1.59	1.51	12,799
January 30, 2026	1.53	1.53	1.53	1.53	1.5	1,600
January 29, 2026	1.47	1.52	1.52	1.54	1.47	2,465
January 28, 2026	1.48	1.49	1.49	1.5	1.47	1,304
January 27, 2026	1.49	1.49	1.49	1.49	1.49	1,700
January 26, 2026	1.49	1.5	1.5	1.5	1.49	1,116
January 23, 2026	1.5	1.51	1.51	1.51	1.5	5,500
January 22, 2026	1.51	1.5	1.5	1.51	1.5	1,123
January 21, 2026	1.48	1.51	1.51	1.51	1.47	18,995
January 20, 2026	1.47	1.47	1.47	1.47	1.47	2,300
January 16, 2026	1.47	1.48	1.48	1.48	1.47	3,348
January 15, 2026	1.47	1.47	1.47	1.47	1.46	1,300
January 14, 2026	1.47	1.47	1.47	1.49	1.47	2,200
January 13, 2026	1.48	1.47	1.47	1.48	1.46	1,832
January 12, 2026	1.46	1.46	1.46	1.51	1.45	2,100
January 09, 2026	1.54	1.47	1.47	1.58	1.46	31,800
January 08, 2026	1.46	1.5	1.5	1.63	1.46	24,200
January 07, 2026	1.46	1.46	1.46	1.49	1.46	1,425
January 06, 2026	1.5	1.46	1.46	1.5	1.46	33,000
January 05, 2026	1.51	1.52	1.52	1.55	1.48	2,100
January 02, 2026	1.48	1.54	1.54	1.54	1.48	1,028
December 31, 2025	1.53	1.52	1.52	1.54	1.48	9,623
December 30, 2025	1.53	1.53	1.53	1.54	1.53	3,205
December 29, 2025	1.5	1.53	1.53	1.55	1.5	27,711
December 26, 2025	1.48	1.5	1.5	1.52	1.48	15,839
December 24, 2025	1.5	1.5	1.5	1.5	1.49	15,200
December 23, 2025	1.46	1.46	1.46	1.48	1.46	1,700
December 22, 2025	1.5	1.46	1.46	1.53	1.44	33,860
December 19, 2025	1.5	1.5	1.5	1.55	1.5	1,800
December 18, 2025	1.5	1.54	1.54	1.54	1.5	5,400
December 17, 2025	1.5	1.5	1.5	1.54	1.5	1,000
December 16, 2025	1.59	1.5	1.5	1.59	1.5	10,768
December 15, 2025	1.5	1.59	1.59	1.59	1.5	2,272
December 12, 2025	1.5	1.58	1.58	1.58	1.5	7,235
December 11, 2025	1.52	1.5	1.5	1.52	1.5	2,729
December 10, 2025	1.56	1.51	1.51	1.56	1.51	943
December 09, 2025	1.55	1.54	1.54	1.55	1.52	7,839
December 08, 2025	1.5	1.55	1.55	1.55	1.5	3,800
December 05, 2025	1.5	1.53	1.53	1.55	1.5	3,647
December 04, 2025	1.52	1.5	1.5	1.52	1.5	3,600
December 03, 2025	1.5	1.5	1.5	1.54	1.5	1,400
December 02, 2025	1.5	1.56	1.56	1.56	1.5	2,700
December 01, 2025	1.5	1.51	1.51	1.53	1.5	1,400
November 28, 2025	1.48	1.5	1.5	1.5	1.48	300
November 26, 2025	1.46	1.51	1.51	1.51	1.46	9,600
November 25, 2025	1.55	1.52	1.52	1.55	1.46	4,900
November 24, 2025	1.52	1.51	1.51	1.52	1.51	1,100

GigaMedia Limited (GIGM) NASDAQ