GIGM

GigaMedia Historical Data

GIGM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 3.40 -0.01 -0.29% 3.45 3.51 3.36 16,118
Mar 01 2021 3.41 0.07 2.1% 3.35 3.51 3.35 26,030
Feb 26 2021 3.34 -0.08 -2.34% 3.41 3.45 3.27 38,274
Feb 25 2021 3.42 -0.18 -5.0% 3.59 3.59 3.3901 30,502
Feb 24 2021 3.60 0.16 4.65% 3.53 3.623 3.39 39,475
Feb 23 2021 3.44 -0.35 -9.23% 3.65 3.65 3.23 217,451
Feb 22 2021 3.79 -0.12 -3.07% 3.92 3.93 3.77 59,840
Feb 19 2021 3.91 0.03 0.77% 3.85 3.94 3.84 61,960
Feb 18 2021 3.88 -0.19 -4.67% 3.97 3.99 3.75 101,390
Feb 17 2021 4.07 0.32 8.53% 3.78 4.15 3.7138 650,925
Feb 16 2021 3.75 -0.09 -2.34% 3.80 3.85 3.72 85,396
Feb 15 2021 3.84 0.00 +0.00% 3.69 3.87 3.6306 0
Feb 12 2021 3.84 0.11 2.95% 3.69 3.87 3.6306 93,470
Feb 11 2021 3.73 -0.06 -1.67% 3.80 3.81 3.6201 59,251
Feb 10 2021 3.7934 -0.09 -2.23% 3.90 3.95 3.73 53,272
Feb 09 2021 3.88 0.22 6.01% 3.77 3.90 3.60 216,605
Feb 08 2021 3.66 -0.04 -1.08% 3.80 3.85 3.61 138,366
Feb 05 2021 3.70 0.12 3.35% 3.64 3.70 3.575 47,336
Feb 04 2021 3.58 0.22 6.55% 3.41 3.63 3.3614 118,046
Feb 03 2021 3.36 0.01 0.3% 3.36 3.44 3.33 55,545
Feb 02 2021 3.35 -0.02 -0.59% 3.48 3.48 3.35 22,688
Feb 01 2021 3.37 -0.11 -3.16% 3.54 3.54 3.37 59,945
Jan 29 2021 3.48 0.06 1.75% 3.41 3.60 3.38 61,230
Jan 28 2021 3.42 0.05 1.48% 3.37 3.52 3.36 73,235
Jan 27 2021 3.37 -0.25 -6.91% 3.61 3.61 3.30 127,996
Jan 26 2021 3.62 -0.08 -2.16% 3.65 3.69 3.4766 215,582
Jan 25 2021 3.70 0.25 7.25% 4.10 4.29 3.46 917,088
Jan 22 2021 3.45 0.15 4.55% 3.29 3.4999 3.26 297,116
Jan 21 2021 3.30 0.02 0.61% 3.30 3.34 3.26 14,931
Jan 20 2021 3.28 -0.02 -0.61% 3.29 3.30 3.25 19,391
Jan 19 2021 3.30 -0.02 -0.58% 3.35 3.35 3.27 9,962
Jan 18 2021 3.3193 0.00 +0.00% 3.30 3.34 3.21 0
Jan 15 2021 3.3193 0.01 0.28% 3.30 3.34 3.21 35,064
Jan 14 2021 3.31 -0.16 -4.61% 3.46 3.46 3.2801 48,025
Jan 13 2021 3.47 0.26 8.1% 3.23 3.47 3.1707 117,928
Jan 12 2021 3.21 0.02 0.63% 3.19 3.2399 3.18 14,293
Jan 11 2021 3.19 0.01 0.31% 3.15 3.2399 3.15 26,783
Jan 08 2021 3.18 -0.05 -1.58% 3.22 3.26 3.15 42,693
Jan 08 2021 3.2309 0.01 0.34% 3.22 3.26 3.22 1,631
Jan 07 2021 3.22 0.14 4.55% 3.12 3.24 3.10 61,385
Jan 06 2021 3.08 -0.04 -1.28% 3.10 3.18 3.07 45,957
Jan 05 2021 3.12 0.06 1.96% 3.08 3.19 3.06 19,423
Jan 04 2021 3.06 -0.14 -4.38% 3.20 3.22 3.05 59,943
Jan 01 2021 3.20 0.00 +0.00% 3.19 3.2703 3.10 0
Dec 31 2020 3.20 0.02 0.63% 3.19 3.2703 3.10 66,439
Dec 30 2020 3.18 -0.02 -0.63% 3.23 3.32 3.12 53,382
Dec 29 2020 3.20 0.16 5.26% 3.11 3.24 3.06 117,157
Dec 28 2020 3.04 0.12 4.11% 2.92 3.08 2.91 56,108
Dec 25 2020 2.92 0.00 +0.00% 2.93 2.95 2.87 0
Dec 24 2020 2.92 0.00 +0.00% 2.93 2.95 2.87 0
Dec 24 2020 2.92 -0.02 -0.68% 2.93 2.95 2.87 95,036
Dec 23 2020 2.94 -0.01 -0.34% 2.92 2.98 2.87 55,178
Dec 22 2020 2.95 0.03 1.03% 2.88 2.98 2.85 60,835
Dec 21 2020 2.92 -0.07 -2.34% 3.00 3.00 2.86 103,120
Dec 18 2020 2.99 -0.08 -2.61% 3.01 3.05 2.96 45,405
Dec 17 2020 3.07 -0.01 -0.35% 3.08 3.09 3.02 57,577
Dec 16 2020 3.0807 0.06 2.01% 3.00 3.11 2.9504 43,662
Dec 15 2020 3.02 -0.03 -0.98% 3.01 3.177 2.94 77,730
Dec 14 2020 3.05 -0.03 -0.97% 3.23 3.23 3.05 60,594
Dec 11 2020 3.08 -0.02 -0.65% 3.10 3.2344 3.06 66,361
Dec 10 2020 3.10 -0.08 -2.52% 3.32 3.35 3.05 73,547
Dec 09 2020 3.1801 0.11 3.65% 3.10 3.55 2.92 1,444,067
Dec 08 2020 3.0681 0.21 7.28% 2.83 3.90 2.82 2,431,758
Dec 07 2020 2.86 0.00 0.0% 2.85 2.86 2.8341 5,983
Dec 04 2020 2.86 0.00 0.0% 2.84 2.90 2.80 14,056
Dec 03 2020 2.86 0.02 0.59% 2.87 2.8899 2.81 16,748


Your Recent History
NASDAQ
GIGM
GigaMedia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.