GigOptix, Inc. Historical Stock Prices

GIG 
$1.31
*  
0.03
2.24%
Get GIG Alerts
*Delayed - data as of Aug. 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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
07/16/2014 1.33 1.33 1.2699 1.32 214,471
07/15/2014 1.29 1.34 1.28 1.34 71,246
07/14/2014 1.29 1.31 1.28 1.28 63,442
07/11/2014 1.29 1.33 1.28 1.29 145,659
07/10/2014 1.29 1.32 1.26 1.3 364,360
07/09/2014 1.33 1.4 1.32 1.364 232,719
07/08/2014 1.35 1.37 1.32 1.36 30,277
07/07/2014 1.36 1.377 1.35 1.36 14,243
07/03/2014 1.35 1.4 1.35 1.362 42,868
07/02/2014 1.35 1.4 1.35 1.37 65,645
07/01/2014 1.38 1.4 1.38 1.38 67,878
06/30/2014 1.4 1.4 1.37 1.37 57,227
06/27/2014 1.4 1.45 1.3885 1.45 61,558
06/26/2014 1.32 1.42 1.32 1.39 34,930
06/25/2014 1.45 1.46 1.3 1.35 242,339
06/24/2014 1.5 1.5175 1.42 1.42 119,531
06/23/2014 1.46 1.51 1.46 1.48 94,946
06/20/2014 1.5 1.51 1.42 1.42 132,768
06/19/2014 1.53 1.53 1.45 1.52 124,682
06/18/2014 1.48 1.5 1.43 1.5 81,721
06/17/2014 1.45 1.5 1.45 1.5 135,448
06/16/2014 1.5 1.5 1.44 1.48 56,816
06/13/2014 1.44 1.5 1.44 1.5 37,028
06/12/2014 1.42 1.47 1.42 1.46 34,466
06/11/2014 1.46 1.4899 1.42 1.44 50,667
06/10/2014 1.44 1.5 1.44 1.48 61,202
06/09/2014 1.4 1.45 1.4 1.45 79,004
06/06/2014 1.4 1.42 1.39 1.41 54,690
06/05/2014 1.38 1.43 1.38 1.42 118,323
06/04/2014 1.4 1.42 1.36 1.4 328,793
06/03/2014 1.41 1.43 1.38 1.4 38,228
06/02/2014 1.44 1.46 1.38 1.44 90,052
05/30/2014 1.45 1.49 1.381 1.46 46,192
05/29/2014 1.47 1.5 1.39 1.47 59,560
05/28/2014 1.49 1.49 1.3513 1.45 51,083
05/27/2014 1.37 1.45 1.35 1.44 155,307
05/23/2014 1.35 1.39 1.32 1.36 48,568
05/22/2014 1.32 1.38 1.31 1.35 93,940
05/21/2014 1.32 1.4 1.29 1.37 239,001
05/20/2014 1.32 1.34 1.3 1.32 94,515
05/19/2014 1.32 1.378 1.3 1.35 230,760
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?