GIGM

GigaMedia Limited Historical Stock Prices

$0.8096
*  
0.0051
0.63%
Get GIGM Alerts
*Delayed - data as of Oct. 22, 2014 10:26 ET  -  Find a broker to begin trading GIGM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GIGM Real Time
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:26  0.79  0.8096  0.79  0.8096 24,573
10/21/2014 0.82 0.8473 0.7803 0.8045 52,087
10/20/2014 0.8 0.8 0.774 0.7999 39,829
10/17/2014 0.785 0.818 0.7849 0.798 28,436
10/16/2014 0.77 0.813 0.751 0.7897 50,999
10/15/2014 0.8099 0.8099 0.7701 0.7782 71,890
10/14/2014 0.8 0.82 0.8 0.81 51,271
10/13/2014 0.805 0.818 0.7801 0.7916 132,702
10/10/2014 0.79 0.838 0.7501 0.805 173,794
10/09/2014 0.83 0.8396 0.7811 0.8055 27,662
10/08/2014 0.78 0.838 0.78 0.8138 77,340
10/07/2014 0.8 0.8004 0.76 0.7744 221,455
10/06/2014 0.84 0.8438 0.75 0.8 291,123
10/03/2014 0.831 0.848 0.83 0.848 54,006
10/02/2014 0.82 0.8478 0.82 0.8319 72,095
10/01/2014 0.85 0.85 0.8101 0.8201 61,897
09/30/2014 0.84 0.8679 0.8101 0.8493 179,296
09/29/2014 0.8201 0.87 0.802 0.825 446,591
09/26/2014 0.8979 0.8979 0.8113 0.8201 763,428
09/25/2014 0.94 0.965 0.8604 0.872 774,659
09/24/2014 0.94 0.968 0.94 0.958 77,017
09/23/2014 0.94 0.968 0.94 0.9412 130,430
09/22/2014 0.97 0.97 0.94 0.9538 189,931
09/19/2014 1.02 1.03 0.97 0.9774 203,810
09/18/2014 1.05 1.08 0.99 0.9972 338,134
09/17/2014 1 1.13 0.9873 1.04 1,695,599
09/16/2014 0.9788 0.99 0.9501 0.9898 71,989
09/15/2014 0.98 0.99 0.97 0.9787 82,983
09/12/2014 0.98 0.9999 0.98 0.983 37,419
09/11/2014 1.03 1.07 0.9721 0.98 297,361
09/10/2014 0.99 1.03 0.96 1.02 175,522
09/09/2014 0.9518 0.9898 0.9501 0.97 60,973
09/08/2014 0.9501 0.9749 0.9501 0.9614 19,759
09/05/2014 0.977 0.977 0.96 0.9751 23,615
09/04/2014 0.962 0.9767 0.961 0.9688 35,908
09/03/2014 0.97 0.975 0.9601 0.9615 52,495
09/02/2014 0.96 0.98 0.96 0.9703 80,094
08/29/2014 0.97 0.99 0.97 0.9893 18,398
08/28/2014 0.99 0.99 0.95 0.9739 63,015
08/27/2014 1.03 1.03 0.9601 0.98 171,465
08/26/2014 1 1.03 1 1.0101 42,704
08/25/2014 0.99 1.036 0.9811 1.016 48,250
08/22/2014 0.981 0.998 0.97 0.99 113,963
08/21/2014 0.951 0.982 0.951 0.97 91,256
08/20/2014 0.941 0.96 0.941 0.96 70,971
08/19/2014 0.941 0.95 0.935 0.941 90,261
08/18/2014 0.94 0.955 0.9308 0.9402 89,065
08/15/2014 0.9302 0.9554 0.9302 0.94 70,173
08/14/2014 0.93 0.9598 0.927 0.9302 102,422
08/13/2014 0.941 0.95 0.8729 0.92 495,093
08/12/2014 0.99 0.9979 0.9806 0.9949 48,672
08/11/2014 0.97 0.9995 0.97 0.99 93,145
08/08/2014 0.99 0.9996 0.9601 0.9601 275,218
08/07/2014 1 1 0.961 0.9989 258,078
08/06/2014 1 1.01 1 1.01 161,039
08/05/2014 1.01 1.03 1.01 1.01 54,825
08/04/2014 1.04 1.04 1.01 1.02 82,079
08/01/2014 1.01 1.03 1.01 1.03 97,920
07/31/2014 1.02 1.03 1.01 1.01 161,867
07/30/2014 1.05 1.07 1.01 1.01 324,622
07/29/2014 1.08 1.09 1.06 1.06 101,572
07/28/2014 1.06 1.08 1.05 1.07 50,976
07/25/2014 1.05 1.09 1.05 1.071 61,050
07/24/2014 1.12 1.13 1.058 1.06 169,718
07/23/2014 1.13 1.18 1.1 1.12 274,660
07/22/2014 1.1 1.17 1.06 1.12 1,273,793
07/21/2014 1.05 1.1 1.05 1.08 45,219
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?