GIGM

GigaMedia Limited Historical Stock Prices

$0.79
*  
0.011
1.37%
Get GIGM Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  0.801  0.834  0.7707  0.79 105,563
05/05/2015 0.801 0.834 0.7707 0.79 105,563
05/04/2015 0.8012 0.8599 0.7631 0.801 101,954
05/01/2015 0.83 0.8414 0.8011 0.81 126,592
04/30/2015 0.8117 0.8996 0.8117 0.83 55,019
04/29/2015 0.83 0.8549 0.815 0.815 73,435
04/28/2015 0.93 0.93 0.8117 0.868 158,026
04/27/2015 0.95 0.95 0.88 0.918 103,100
04/24/2015 0.88 0.98 0.8601 0.93 201,923
04/23/2015 0.84 0.897 0.83 0.8969 58,578
04/22/2015 0.84 0.87 0.83 0.868 47,466
04/21/2015 0.895 0.895 0.8301 0.85 83,126
04/20/2015 0.87 0.8985 0.833 0.89 66,395
04/17/2015 0.9 0.91 0.8201 0.9 150,397
04/16/2015 0.88 0.9097 0.87 0.89 48,630
04/15/2015 0.912 0.93 0.87 0.87 66,133
04/14/2015 0.89 0.93 0.89 0.905 228,858
04/13/2015 0.92 0.95 0.8618 0.89 141,285
04/10/2015 0.79 0.975 0.7802 0.88 774,794
04/09/2015 0.81 0.8258 0.7803 0.8 23,651
04/08/2015 0.8096 0.8448 0.8051 0.8276 87,910
04/07/2015 0.79 0.81 0.7701 0.8 46,949
04/06/2015 0.8 0.8 0.77 0.8 29,740
04/02/2015 0.7508 0.8 0.7405 0.7934 122,876
04/01/2015 0.7999 0.7999 0.7516 0.76 38,841
03/31/2015 0.797 0.797 0.7504 0.7699 42,500
03/30/2015 0.7899 0.7993 0.74 0.7899 50,957
03/27/2015 0.755 0.8 0.755 0.7551 40,320
03/26/2015 0.76 0.7859 0.7512 0.7599 34,948
03/25/2015 0.8 0.8079 0.77 0.77 64,221
03/24/2015 0.7913 0.82 0.7701 0.795 86,763
03/23/2015 0.8101 0.8119 0.78 0.81 159,515
03/20/2015 0.7801 0.8299 0.7801 0.8299 59,077
03/19/2015 0.81 0.8101 0.7805 0.7901 30,718
03/18/2015 0.78 0.8199 0.78 0.819 156,900
03/17/2015 0.83 0.8349 0.771 0.79 81,037
03/16/2015 0.8301 0.84 0.7955 0.835 47,029
03/13/2015 0.875 0.875 0.825 0.8329 116,697
03/12/2015 0.78 0.8621 0.78 0.8504 184,570
03/11/2015 0.7603 0.7871 0.7603 0.7604 20,494
03/10/2015 0.81 0.81 0.7603 0.762 47,555
03/09/2015 0.8 0.8001 0.7605 0.8 36,390
03/06/2015 0.79 0.7999 0.7802 0.7901 70,310
03/05/2015 0.795 0.8102 0.761 0.805 116,481
03/04/2015 0.79 0.8 0.78 0.795 24,704
03/03/2015 0.81 0.81 0.78 0.79 65,434
03/02/2015 0.815 0.8299 0.81 0.81 36,092
02/27/2015 0.81 0.8398 0.81 0.81 21,152
02/26/2015 0.8101 0.83 0.81 0.81 32,262
02/25/2015 0.8032 0.8401 0.8 0.8101 66,868
02/24/2015 0.81 0.8399 0.7999 0.8032 138,006
02/23/2015 0.78 0.8298 0.775 0.81 219,584
02/20/2015 0.77 0.78 0.761 0.772 39,095
02/19/2015 0.771 0.78 0.77 0.77 56,951
02/18/2015 0.77 0.78 0.77 0.7703 28,033
02/17/2015 0.77 0.78 0.77 0.7703 30,750
02/13/2015 0.78 0.78 0.7601 0.78 86,479
02/12/2015 0.7702 0.7799 0.7601 0.7702 51,102
02/11/2015 0.795 0.83 0.765 0.7799 61,320
02/10/2015 0.833 0.86 0.7801 0.813 74,585
02/09/2015 0.78 0.8199 0.78 0.8199 45,379
02/06/2015 0.8099 0.8099 0.762 0.7732 33,175
02/05/2015 0.82 0.82 0.79 0.8001 69,292
*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?