GigOptix, Inc. Historical Stock Prices

GIG 
$1.29
*  
0.01
0.77%
Get GIG Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.30  1.33  1.28  1.29 145,659
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
05/16/2014 1.36 1.36 1.31 1.32 331,744
05/15/2014 1.34 1.36 1.28 1.35 232,393
05/14/2014 1.37 1.4 1.33 1.37 128,728
05/13/2014 1.41 1.44 1.33 1.35 134,234
05/12/2014 1.33 1.42 1.33 1.4 104,516
05/09/2014 1.37 1.4 1.2703 1.33 355,872
05/08/2014 1.45 1.49 1.33 1.37 191,773
05/07/2014 1.5 1.5 1.45 1.45 125,405
05/06/2014 1.5 1.566 1.46 1.52 254,059
05/05/2014 1.51 1.6 1.5 1.5 74,529
05/02/2014 1.55 1.6001 1.55 1.55 106,927
05/01/2014 1.61 1.62 1.55 1.55 116,248
04/30/2014 1.6 1.64 1.56 1.59 94,469
04/29/2014 1.61 1.67 1.59 1.59 70,846
04/28/2014 1.68 1.73 1.61 1.61 180,172
04/25/2014 1.62 1.69 1.61 1.61 137,352
04/24/2014 1.62 1.69 1.62 1.62 155,328
04/23/2014 1.7 1.77 1.62 1.62 163,260
04/22/2014 1.72 1.77 1.7 1.71 128,575
04/21/2014 1.78 1.82 1.7101 1.75 266,496
04/17/2014 1.83 1.85 1.72 1.76 206,188
04/16/2014 1.75 1.83 1.74 1.81 248,831
04/15/2014 1.75 1.78 1.7 1.73 83,192
04/14/2014 1.75 1.86 1.71 1.78 242,159
04/11/2014 1.84 1.87 1.75 1.82 294,260
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?