GigOptix, Inc. Historical Stock Prices

GIG 
$1.7
*  
0.06
3.66%
Get GIG Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading GIG now
Exchange: AMEX
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.66  1.77  1.64  1.70 630,256
08/27/2015 1.67 1.77 1.64 1.7 630,256
08/26/2015 1.7 1.7 1.6 1.64 494,835
08/25/2015 1.7 1.73 1.63 1.655 479,839
08/24/2015 1.56 1.7 1.48 1.66 820,970
08/21/2015 1.7 1.73 1.55 1.65 3,838,371
08/20/2015 2.05 2.15 2.02 2.15 356,805
08/19/2015 2.15 2.15 2.05 2.1 352,922
08/18/2015 2.24 2.25 2.12 2.12 149,277
08/17/2015 2.07 2.25 2.07 2.24 380,330
08/14/2015 2.2 2.22 2.04 2.1 409,702
08/13/2015 2.13 2.27 2.13 2.21 225,103
08/12/2015 2.24 2.24 2.1086 2.13 228,266
08/11/2015 2.1 2.27 2.0402 2.18 395,104
08/10/2015 2.39 2.398 2.06 2.08 1,028,322
08/07/2015 2.38 2.4999 2.32 2.42 460,650
08/06/2015 2.42 2.55 2.31 2.32 968,562
08/05/2015 2.3 2.43 2.26 2.37 876,419
08/04/2015 2.29 2.31 2.01 2.24 785,443
08/03/2015 2.45 2.59 2.25 2.31 1,582,044
07/31/2015 2.25 2.37 2.07 2.34 1,316,804
07/30/2015 1.94 2.23 1.85 2.23 1,366,884
07/29/2015 1.9 1.95 1.84 1.91 407,493
07/28/2015 1.82 1.93 1.73 1.82 1,235,946
07/27/2015 1.68 1.7599 1.61 1.67 386,169
07/24/2015 1.68 1.73 1.61 1.68 285,869
07/23/2015 1.71 1.7505 1.7099 1.7299 203,824
07/22/2015 1.78 1.78 1.72 1.725 107,514
07/21/2015 1.76 1.78 1.75 1.77 88,332
07/20/2015 1.82 1.85 1.75 1.77 320,436
07/17/2015 1.75 1.82 1.75 1.82 281,439
07/16/2015 1.74 1.79 1.7001 1.74 168,622
07/15/2015 1.82 1.82 1.73 1.77 187,937
07/14/2015 1.76 1.79 1.7301 1.79 118,038
07/13/2015 1.73 1.77 1.7 1.75 228,467
07/10/2015 1.76 1.76 1.74 1.75 83,166
07/09/2015 1.69 1.75 1.69 1.73 150,280
07/08/2015 1.75 1.796 1.66 1.66 235,341
07/07/2015 1.85 1.85 1.67 1.81 260,638
07/06/2015 1.8 1.82 1.76 1.82 285,205
07/02/2015 1.89 1.9 1.79 1.82 630,330
07/01/2015 1.78 1.85 1.66 1.83 835,442
06/30/2015 1.73 1.759 1.64 1.7 768,920
06/29/2015 1.63 1.73 1.6 1.61 639,923
06/26/2015 1.63 1.63 1.5801 1.6 191,322
06/25/2015 1.63 1.67 1.6 1.6 93,381
06/24/2015 1.62 1.67 1.61 1.61 195,352
06/23/2015 1.62 1.66 1.59 1.63 103,436
06/22/2015 1.66 1.66 1.59 1.62 93,442
06/19/2015 1.65 1.65 1.59 1.65 267,240
06/18/2015 1.54 1.65 1.54 1.62 266,947
06/17/2015 1.53 1.55 1.51 1.54 94,704
06/16/2015 1.49 1.54 1.47 1.5 104,646
06/15/2015 1.48 1.4999 1.46 1.46 40,506
06/12/2015 1.53 1.5699 1.48 1.48 62,154
06/11/2015 1.51 1.55 1.5 1.5 121,418
06/10/2015 1.49 1.53 1.47 1.48 161,594
06/09/2015 1.51 1.51 1.47 1.47 68,130
06/08/2015 1.49 1.5501 1.46 1.48 117,177
06/05/2015 1.48 1.57 1.4299 1.48 156,084
06/04/2015 1.5 1.5499 1.46 1.49 103,998
06/03/2015 1.49 1.6 1.479 1.58 173,032
06/02/2015 1.45 1.473 1.45 1.46 41,437
06/01/2015 1.49 1.49 1.4 1.43 64,053
05/29/2015 1.48 1.48 1.43 1.48 59,374
05/28/2015 1.42 1.47 1.4 1.47 54,304
05/27/2015 1.35 1.45 1.3435 1.42 123,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?