GigOptix, Inc. Historical Stock Prices

GIG 
$1.0599
*  
0.0101
0.94%
Get GIG Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading GIG now
Exchange: AMEX
Industry: Technology
Community Rating:
View:    GIG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.08  1.10  1.05  1.0599 257,714
10/17/2014 1.124 1.15 1.06 1.07 280,943
10/16/2014 1.1 1.17 1.08 1.15 75,778
10/15/2014 1.09 1.1 1.06 1.07 72,924
10/14/2014 1.13 1.15 1.09 1.09 162,814
10/13/2014 1.14 1.16 1.14 1.14 17,931
10/10/2014 1.15 1.18 1.14 1.14 138,855
10/09/2014 1.15 1.16 1.14 1.14 134,199
10/08/2014 1.16 1.1648 1.15 1.15 19,005
10/07/2014 1.21 1.22 1.16 1.16 58,945
10/06/2014 1.19 1.22 1.17 1.2 28,757
10/03/2014 1.15 1.25 1.15 1.18 39,611
10/02/2014 1.185 1.19 1.14 1.14 121,409
10/01/2014 1.2 1.23 1.18 1.19 78,230
09/30/2014 1.219 1.22 1.19 1.21 33,445
09/29/2014 1.18 1.23 1.18 1.21 15,752
09/26/2014 1.18 1.23 1.18 1.19 8,398
09/25/2014 1.16 1.21 1.16 1.19 43,432
09/24/2014 1.18 1.23 1.18 1.21 29,806
09/23/2014 1.24 1.24 1.15 1.18 104,201
09/22/2014 1.26 1.31 1.2412 1.27 31,280
09/19/2014 1.27 1.32 1.204 1.32 79,008
09/18/2014 1.15 1.278 1.15 1.27 257,174
09/17/2014 1.188 1.19 1.15 1.18 35,384
09/16/2014 1.17 1.2 1.1648 1.17 38,669
09/15/2014 1.2 1.2 1.17 1.17 46,673
09/12/2014 1.19 1.21 1.19 1.2 41,505
09/11/2014 1.17 1.21 1.17 1.2 66,023
09/10/2014 1.21 1.21 1.18 1.19 110,019
09/09/2014 1.21 1.22 1.2 1.21 78,621
09/08/2014 1.21 1.23 1.2 1.22 72,148
09/05/2014 1.22 1.256 1.21 1.22 43,127
09/04/2014 1.26 1.29 1.23 1.23 149,938
09/03/2014 1.29 1.3051 1.26 1.26 81,718
09/02/2014 1.28 1.31 1.2725 1.28 26,897
08/29/2014 1.33 1.3345 1.29 1.29 72,735
08/28/2014 1.3 1.34 1.3 1.33 5,651
08/27/2014 1.31 1.33 1.31 1.31 41,577
08/26/2014 1.34 1.36 1.32 1.32 31,946
08/25/2014 1.33 1.37 1.33 1.34 46,569
08/22/2014 1.32 1.35 1.32 1.33 32,482
08/21/2014 1.35 1.35 1.31 1.34 57,606
08/20/2014 1.33 1.38 1.31 1.31 77,385
08/19/2014 1.39 1.43 1.32 1.34 216,114
08/18/2014 1.35 1.4 1.3 1.33 214,259
08/15/2014 1.35 1.35 1.3 1.33 87,014
08/14/2014 1.32 1.34 1.3 1.32 70,951
08/13/2014 1.33 1.35 1.3 1.33 41,732
08/12/2014 1.34 1.34 1.3 1.34 64,353
08/11/2014 1.3 1.35 1.3 1.33 45,013
08/08/2014 1.3 1.34 1.2901 1.31 54,691
08/07/2014 1.3 1.32 1.3 1.3 37,897
08/06/2014 1.31 1.34 1.3 1.3 61,654
08/05/2014 1.33 1.36 1.31 1.32 67,852
08/04/2014 1.33 1.35 1.33 1.33 82,163
08/01/2014 1.39 1.39 1.33 1.33 90,997
07/31/2014 1.37 1.37 1.33 1.35 109,275
07/30/2014 1.35 1.4 1.33 1.35 114,430
07/29/2014 1.4 1.5 1.33 1.33 465,072
07/28/2014 1.38 1.38 1.33 1.36 51,219
07/25/2014 1.33 1.38 1.3003 1.36 133,067
07/24/2014 1.34 1.35 1.31 1.33 83,294
07/23/2014 1.33 1.35 1.3 1.34 45,529
07/22/2014 1.3 1.33 1.2915 1.32 36,045
07/21/2014 1.3 1.33 1.29 1.29 30,075
07/18/2014 1.28 1.32 1.2601 1.32 58,243
07/17/2014 1.29 1.32 1.27 1.27 85,600
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?