GIGM

GigaMedia Limited Historical Stock Prices

$0.761
*  
0.0003
0.04%
Get GIGM Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading GIGM now
Exchange: NASDAQ
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.76  0.7699  0.755  0.761 84,288
01/29/2015 0.76 0.7699 0.755 0.761 84,288
01/28/2015 0.771 0.7803 0.76 0.7613 124,481
01/27/2015 0.81 0.82 0.77 0.7901 74,039
01/26/2015 0.76 0.82 0.76 0.79 120,714
01/23/2015 0.7701 0.7887 0.7001 0.775 183,609
01/22/2015 0.78 0.805 0.73 0.785 341,624
01/21/2015 0.839 0.839 0.8 0.81 239,404
01/20/2015 0.84 0.84 0.82 0.82 72,460
01/16/2015 0.839 0.85 0.8201 0.8201 75,080
01/15/2015 0.85 0.85 0.815 0.82 94,298
01/14/2015 0.86 0.86 0.813 0.83 72,796
01/13/2015 0.87 0.8899 0.84 0.8501 219,258
01/12/2015 0.8715 0.875 0.84 0.8696 112,696
01/09/2015 0.885 0.9 0.8601 0.8902 102,903
01/08/2015 0.89 0.919 0.885 0.8857 101,219
01/07/2015 0.882 0.9254 0.882 0.9254 76,272
01/06/2015 0.9 0.91 0.88 0.89 180,350
01/05/2015 0.88 0.92 0.88 0.92 85,678
01/02/2015 0.9 0.9201 0.9 0.91 128,362
12/31/2014 0.91 0.9375 0.9 0.9375 238,299
12/30/2014 0.91 0.9304 0.91 0.9201 70,543
12/29/2014 0.91 0.9497 0.91 0.9101 226,813
12/26/2014 0.89 0.9401 0.89 0.9228 79,288
12/24/2014 0.94 0.9499 0.9201 0.9201 136,383
12/23/2014 0.9311 0.97 0.9311 0.945 82,644
12/22/2014 0.94 0.9699 0.9311 0.96 153,196
12/19/2014 0.93 0.98 0.93 0.9301 86,797
12/18/2014 0.93 0.97 0.93 0.95 41,493
12/17/2014 0.93 0.9684 0.877 0.94 186,006
12/16/2014 0.96 0.9899 0.95 0.96 96,997
12/15/2014 0.96 0.99 0.95 0.9868 182,557
12/12/2014 0.9501 0.98 0.9501 0.955 42,050
12/11/2014 0.98 0.99 0.97 0.979 116,768
12/10/2014 0.98 1 0.97 0.97 81,812
12/09/2014 0.9601 1 0.9601 1 54,787
12/08/2014 0.9805 1 0.9805 0.99 72,257
12/05/2014 0.9701 0.99 0.9701 0.9899 35,191
12/04/2014 0.9889 1.01 0.97 0.973 147,154
12/03/2014 0.984 1 0.98 0.9801 57,028
12/02/2014 0.982 1 0.972 0.9899 21,651
12/01/2014 1 1.01 0.9601 0.99 100,458
11/28/2014 0.9801 1.02 0.9801 1 30,113
11/26/2014 1.01 1.02 1 1.01 52,600
11/25/2014 0.98 1.02 0.98 1.02 34,502
11/24/2014 1.02 1.02 0.99 0.99 91,636
11/21/2014 0.96 1.02 0.96 1.02 557,282
11/20/2014 0.98 1.0201 0.97 0.9702 127,236
11/19/2014 1 1 0.945 0.989 44,157
11/18/2014 1 1 0.9501 0.9603 75,992
11/17/2014 1.02 1.0399 0.96 0.96 98,531
11/14/2014 1.04 1.08 0.99 1.0199 316,425
11/13/2014 1.05 1.06 1.01 1.04 167,706
11/12/2014 1.02 1.05 1.01 1.0499 175,995
11/11/2014 1.02 1.04 1 1.03 40,442
11/10/2014 0.98 1.02 0.98 1.02 70,905
11/07/2014 0.95 1.02 0.95 1 78,827
11/06/2014 0.97 1.02 0.97 0.9999 39,309
11/05/2014 1.01 1.02 0.95 0.97 116,255
11/04/2014 1.02 1.0295 0.99 0.99 46,221
11/03/2014 1.05 1.06 1.01 1.019 108,092
10/31/2014 1.02 1.06 1 1.05 306,690
10/30/2014 1.01 1.04 0.98 1.03 140,101
10/29/2014 1 1.05 0.9408 1.03 661,237
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?