GIGM

GigaMedia Historical Data

GIGM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 2.40 -0.06 -2.44% 2.46 2.5446 2.37 61,351
Nov 30 2021 2.46 -0.06 -2.38% 2.47 2.50 2.45 25,718
Nov 29 2021 2.52 0.04 1.61% 2.56 2.56 2.48 12,844
Nov 26 2021 2.48 0.00 +0.00% 2.46 2.53 2.46 0
Nov 26 2021 2.48 -0.02 -0.6% 2.46 2.53 2.46 9,264
Nov 25 2021 2.495 0.00 +0.00% 2.49 2.50 2.48 0
Nov 24 2021 2.495 0.00 0.2% 2.49 2.50 2.48 14,961
Nov 23 2021 2.49 -0.05 -1.97% 2.52 2.5899 2.475 39,559
Nov 22 2021 2.54 0.00 0.0% 2.56 2.62 2.5024 29,774
Nov 19 2021 2.54 0.00 0.0% 2.53 2.64 2.53 9,429
Nov 18 2021 2.54 -0.06 -2.31% 2.59 2.67 2.525 24,888
Nov 17 2021 2.60 0.00 +0.00% 2.62 2.72 2.59 0
Nov 17 2021 2.60 -0.05 -1.92% 2.62 2.72 2.59 33,089
Nov 16 2021 2.6509 -0.04 -1.45% 2.69 2.765 2.57 12,214
Nov 15 2021 2.69 -0.05 -1.82% 2.70 2.80 2.69 37,011
Nov 12 2021 2.74 0.14 5.38% 2.63 2.75 2.58 58,363
Nov 11 2021 2.60 0.03 1.17% 2.60 2.67 2.58 13,001
Nov 10 2021 2.57 -0.01 -0.39% 2.57 2.67 2.56 11,288
Nov 09 2021 2.58 -0.04 -1.53% 2.60 2.64 2.565 13,849
Nov 08 2021 2.62 -0.01 -0.38% 2.62 2.69 2.60 12,490
Nov 05 2021 2.63 0.00 +0.00% 2.70 2.70 2.5949 0
Nov 05 2021 2.63 -0.03 -1.13% 2.70 2.70 2.5949 23,257
Nov 04 2021 2.66 0.01 0.38% 2.63 2.69 2.63 15,383
Nov 03 2021 2.65 0.08 3.11% 2.59 2.70 2.59 27,178
Nov 02 2021 2.57 -0.05 -1.91% 2.60 2.61 2.53 16,795
Nov 01 2021 2.62 0.01 0.38% 2.63 2.66 2.60 8,395
Oct 29 2021 2.61 -0.06 -2.25% 2.63 2.68 2.58 14,776
Oct 28 2021 2.67 -0.02 -0.74% 2.61 2.74 2.53 94,732
Oct 27 2021 2.69 -0.08 -2.71% 2.80 2.80 2.62 167,899
Oct 26 2021 2.765 0.18 6.87% 2.60 2.79 2.60 90,373
Oct 25 2021 2.5872 0.00 0.09% 2.59 2.5929 2.55 11,085
Oct 22 2021 2.585 0.02 0.97% 2.56 2.72 2.55 90,867
Oct 21 2021 2.5601 -0.01 -0.39% 2.56 2.59 2.55 25,465
Oct 20 2021 2.57 0.10 4.05% 2.49 2.59 2.46 149,725
Oct 19 2021 2.47 -0.01 -0.4% 2.48 2.55 2.45 100,236
Oct 18 2021 2.48 0.01 0.4% 2.47 2.48 2.45 28,061
Oct 15 2021 2.47 0.01 0.41% 2.50 2.50 2.46 19,909
Oct 14 2021 2.46 0.01 0.41% 2.46 2.48 2.46 17,454
Oct 13 2021 2.45 -0.02 -0.81% 2.49 2.50 2.45 20,898
Oct 12 2021 2.47 0.01 0.41% 2.46 2.53 2.4599 42,251
Oct 11 2021 2.46 0.06 2.5% 2.43 2.47 2.43 29,314
Oct 08 2021 2.40 0.01 0.42% 2.39 2.4899 2.39 31,948
Oct 07 2021 2.39 -0.01 -0.42% 2.35 2.465 2.35 84,729
Oct 06 2021 2.40 -0.07 -2.83% 2.43 2.46 2.39 86,014
Oct 05 2021 2.47 0.00 0.0% 2.45 2.4899 2.45 9,546
Oct 04 2021 2.47 -0.03 -1.2% 2.50 2.5253 2.44 36,153
Oct 01 2021 2.50 0.04 1.63% 2.46 2.515 2.46 17,236
Sep 30 2021 2.46 -0.03 -1.2% 2.51 2.5599 2.46 36,081
Sep 29 2021 2.49 -0.04 -1.58% 2.51 2.555 2.48 12,781
Sep 28 2021 2.53 0.04 1.61% 2.49 2.6128 2.473 105,766
Sep 27 2021 2.49 0.00 0.0% 2.49 2.54 2.47 62,562
Sep 24 2021 2.49 0.00 0.0% 2.47 2.50 2.46 12,322
Sep 23 2021 2.49 -0.04 -1.58% 2.52 2.54 2.49 30,737
Sep 22 2021 2.53 0.06 2.43% 2.50 2.56 2.478 34,472
Sep 21 2021 2.47 -0.03 -1.2% 2.50 2.50 2.45 31,231
Sep 20 2021 2.50 -0.03 -1.19% 2.51 2.56 2.46 122,684
Sep 17 2021 2.53 -0.03 -1.17% 2.57 2.58 2.53 35,813
Sep 16 2021 2.56 -0.05 -1.73% 2.59 2.605 2.56 62,809
Sep 15 2021 2.605 -0.04 -1.33% 2.61 2.64 2.60 20,351
Sep 14 2021 2.64 -0.06 -2.22% 2.70 2.70 2.62 28,386
Sep 13 2021 2.70 0.09 3.45% 2.63 2.76 2.60 91,135
Sep 10 2021 2.61 -0.03 -1.14% 2.64 2.70 2.59 73,287
Sep 09 2021 2.64 -0.02 -0.59% 2.62 2.70 2.62 37,316
Sep 08 2021 2.6556 -0.08 -2.9% 2.71 2.75 2.615 125,960
Sep 07 2021 2.735 -0.13 -4.37% 2.86 2.86 2.72 161,349
Sep 06 2021 2.86 0.00 +0.00% 2.87 2.98 2.8153 0
Sep 03 2021 2.86 -0.06 -2.05% 2.87 2.98 2.8153 162,623


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.