GIGM

GigaMedia Limited Historical Stock Prices

$0.9774
*  
0.0198
1.99%
Get GIGM Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  1  1.03  0.97  0.9774 203,810
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
07/18/2014 1.05 1.09 1.05 1.07 47,541
07/17/2014 1.04 1.11 1.04 1.06 232,322
07/16/2014 1.04 1.07 1.04 1.04 42,562
07/15/2014 1.05 1.06 1.04 1.04 67,542
07/14/2014 1.05 1.06 1.04 1.05 46,321
07/11/2014 1.03 1.05 1.03 1.05 55,194
07/10/2014 1.04 1.06 1.03 1.03 178,443
07/09/2014 1.06 1.06 1.05 1.06 38,138
07/08/2014 1.09 1.1 1.04 1.04 176,708
07/07/2014 1.15 1.15 1.11 1.11 197,306
07/03/2014 1.18 1.18 1.12 1.15 259,604
07/02/2014 1.08 1.17 1.0706 1.15 617,995
07/01/2014 1.05 1.08 1.05 1.07 36,590
06/30/2014 1.05 1.08 1.05 1.06 117,721
06/27/2014 1.05 1.08 1.04 1.04 85,096
06/26/2014 1.04 1.07 1.04 1.06 238,576
06/25/2014 1.02 1.03 1.01 1.02 106,503
06/24/2014 1.01 1.02 1.01 1.01 147,764
06/23/2014 1.01 1.02 1 1 187,045
06/20/2014 1.04 1.04 1 1.01 292,884
06/19/2014 1.03 1.04 1.01 1.03 131,687
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?