GIGM

GigaMedia Limited Historical Stock Prices

$1.07
*  
unch
unch
Get GIGM Alerts
*Delayed - data as of Jul. 29, 2014 11:35 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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:35  1.08  1.08  1.07  1.07 13,278
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
06/18/2014 1.04 1.04 1.01 1.02 110,094
06/17/2014 1.05 1.05 1.02 1.03 79,146
06/16/2014 1.01 1.06 1.01 1.04 139,565
06/13/2014 1.04 1.042 1.01 1.01 316,084
06/12/2014 1.09 1.09 1.05 1.05 75,893
06/11/2014 1.07 1.09 1.04 1.08 266,053
06/10/2014 1.08 1.09 1.08 1.08 89,827
06/09/2014 1.06 1.1 1.06 1.09 75,959
06/06/2014 1.1 1.1 1.0799 1.08 91,423
06/05/2014 1.07 1.12 1.06 1.1 312,044
06/04/2014 1.06 1.08 1.06 1.06 141,950
06/03/2014 1.06 1.09 1.06 1.06 110,856
06/02/2014 1.1 1.16 1.06 1.06 480,512
05/30/2014 1.043 1.13 1.04 1.1 493,024
05/29/2014 1.03 1.05 1.03 1.04 64,765
05/28/2014 1.05 1.09 1.03 1.03 59,583
05/27/2014 1.06 1.09 1.03 1.04 290,538
05/23/2014 1.03 1.04 1 1.03 260,383
05/22/2014 1.05 1.06 1.01 1.03 249,717
05/21/2014 1.05 1.06 1.04 1.04 148,405
05/20/2014 1.05 1.06 1.05 1.05 181,373
05/19/2014 1.06 1.06 1.04 1.05 145,768
05/16/2014 1.07 1.08 1.05 1.06 149,521
05/15/2014 1.06 1.09 1.05 1.08 443,387
05/14/2014 1.1 1.13 1.04 1.06 407,533
05/13/2014 1.1 1.1 1.06 1.06 180,706
05/12/2014 1.06 1.09 1.04 1.08 194,124
05/09/2014 1.07 1.07 1.03 1.04 230,203
05/08/2014 1.05 1.1 1.05 1.06 172,355
05/07/2014 1.1 1.13 1.05 1.06 405,291
05/06/2014 1.11 1.15 1.1 1.11 244,391
05/05/2014 1.2 1.2199 1.11 1.14 203,287
05/02/2014 1.18 1.27 1.18 1.2 196,587
05/01/2014 1.18 1.21 1.15 1.18 184,454
04/30/2014 1.25 1.26 1.15 1.17 454,039
04/29/2014 1.06 1.231 1 1.19 1,129,447
04/28/2014 1.1 1.11 1.05 1.06 320,428
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?