GIGM

GigaMedia Limited Historical Stock Prices

$1.02
*  
0.04
3.77%
Get GIGM Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.05  1.07  1.01  1.02 324,522
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
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
04/25/2014 1.12 1.14 1.1 1.1 278,866
04/24/2014 1.15 1.16 1.12 1.12 141,856
04/23/2014 1.16 1.18 1.14 1.14 210,424
04/22/2014 1.19 1.2 1.16 1.17 224,667
04/21/2014 1.25 1.28 1.19 1.2 168,520
04/17/2014 1.17 1.25 1.17 1.22 197,281
04/16/2014 1.18 1.2 1.15 1.18 393,140
04/15/2014 1.23 1.23 1.13 1.16 405,691
04/14/2014 1.24 1.279 1.22 1.23 273,379
04/11/2014 1.28 1.3 1.22 1.24 497,688
04/10/2014 1.29 1.35 1.28 1.28 426,811
04/09/2014 1.28 1.35 1.28 1.32 255,246
04/08/2014 1.24 1.3 1.23 1.29 250,640
04/07/2014 1.16 1.28 1.16 1.26 490,191
04/04/2014 1.29 1.29 1.18 1.2 757,109
04/03/2014 1.4 1.41 1.29 1.29 553,152
04/02/2014 1.4 1.43 1.4 1.405 169,324
04/01/2014 1.42 1.44 1.4 1.4 200,468
03/31/2014 1.43 1.46 1.4 1.4 242,841
03/28/2014 1.45 1.48 1.422 1.43 137,002
03/27/2014 1.5 1.51 1.42 1.45 510,862
03/26/2014 1.5 1.56 1.5 1.5 403,345
03/25/2014 1.53 1.55 1.5 1.5 385,208
03/24/2014 1.72 1.77 1.52 1.54 1,092,185
03/21/2014 1.57 1.84 1.57 1.72 2,552,812
03/20/2014 1.56 1.6 1.55 1.57 276,876
03/19/2014 1.6 1.6 1.56 1.58 137,941
03/18/2014 1.55 1.63 1.54 1.59 357,114
03/17/2014 1.5 1.53 1.47 1.52 165,290
03/14/2014 1.55 1.55 1.45 1.5 317,945
03/13/2014 1.55 1.63 1.51 1.55 528,845
03/12/2014 1.49 1.52 1.39 1.49 708,227
03/11/2014 1.6 1.64 1.455 1.53 871,560
03/10/2014 1.68 1.71 1.51 1.59 977,957
03/07/2014 1.59 1.69 1.57 1.65 1,132,601
03/06/2014 1.5 1.56 1.5 1.54 789,208
03/05/2014 1.5 1.5 1.45 1.46 702,936
03/04/2014 1.42 1.47 1.39 1.45 733,158
03/03/2014 1.4 1.42 1.35 1.39 442,168
02/28/2014 1.35 1.42 1.34 1.35 735,773
02/27/2014 1.39 1.4 1.33 1.34 322,715
02/26/2014 1.31 1.37 1.25 1.35 504,619
02/25/2014 1.3 1.3 1.25 1.25 369,836
02/24/2014 1.35 1.35 1.26 1.31 237,534
02/21/2014 1.35 1.35 1.2801 1.32 240,289
02/20/2014 1.33 1.37 1.27 1.33 305,499
02/19/2014 1.4 1.41 1.3 1.32 658,565
02/18/2014 1.3 1.41 1.27 1.38 2,309,283
02/14/2014 1.26 1.34 1.2 1.27 1,205,440
02/13/2014 1.15 1.26 1.1498 1.25 1,283,725
02/12/2014 1.22 1.22 1.13 1.16 325,187
02/11/2014 1.15 1.2 1.1499 1.2 699,170
02/10/2014 1.07 1.15 1.07 1.13 215,131
02/07/2014 1.08 1.0899 1.05 1.07 186,909
02/06/2014 1.07 1.09 1.07 1.07 112,216
02/05/2014 1.06 1.08 1.06 1.06 174,205
02/04/2014 1.06 1.11 1.05 1.05 320,378
02/03/2014 1.13 1.14 1.06 1.07 363,468
01/31/2014 1.18 1.18 1.1 1.12 456,026
01/30/2014 1.2 1.24 1.15 1.16 1,072,395
01/29/2014 1.12 1.21 1.07 1.18 1,447,659
01/28/2014 1.03 1.17 1.02 1.14 691,202
01/27/2014 1.1 1.11 1.02 1.03 523,352
01/24/2014 1 1.23 1 1.11 3,477,129
01/23/2014 1 1.01 1 1.009 64,001
01/22/2014 1.001 1.02 1 1 23,775
01/21/2014 1 1.02 0.99 1.02 47,006
01/17/2014 0.99 1 0.9613 1 27,493
01/16/2014 1 1 0.97 0.99 15,861
01/15/2014 1 1.01 0.99 0.99 35,867
01/14/2014 1.01 1.02 1 1 101,646
01/13/2014 1.01 1.02 1 1.01 105,978
01/10/2014 1.02 1.02 1.01 1.01 56,969
01/09/2014 1 1.02 1 1.01 45,726
01/08/2014 1.01 1.02 1 1.0001 45,939
01/07/2014 1.01 1.02 1.0001 1.011 42,977
01/06/2014 0.98 0.9998 0.9601 0.98 22,770
01/03/2014 1 1.02 0.992 0.992 118,402
01/02/2014 0.9901 1 0.99 1 20,034
12/31/2013 0.99 0.9999 0.99 0.9977 83,556
12/30/2013 0.99 1.02 0.99 0.9902 145,470
12/27/2013 1 1 0.99 0.9901 55,320
12/26/2013 0.99 1 0.99 0.99 54,555
12/24/2013 0.99 1 0.99 0.99 49,861
12/23/2013 0.99 1 0.99 0.99 57,670
12/20/2013 0.98 0.995 0.98 0.995 59,705
12/19/2013 0.955 0.99 0.955 0.99 71,075
12/18/2013 0.97 0.9714 0.94 0.96 65,124
12/17/2013 0.963 0.9943 0.963 0.97 37,187
12/16/2013 1 1.0001 0.99 0.9949 30,143
12/13/2013 0.963 0.988 0.963 0.97 17,792
12/12/2013 1.01 1.01 0.963 0.963 110,933
12/11/2013 1 1.0193 0.9901 1.01 22,050
12/10/2013 1.01 1.02 1.01 1.02 44,516
12/09/2013 1 1.01 0.9812 0.9997 41,785
12/06/2013 0.99 1.01 0.99 1 39,011
12/05/2013 0.98 1 0.98 1 8,209
12/04/2013 1.02 1.02 0.98 0.98 53,594
12/03/2013 1.01 1.02 1.01 1.02 20,569
12/02/2013 0.99 1.01 0.99 1.0016 13,934
11/29/2013 0.99 1.02 0.99 1.01 38,581
11/27/2013 0.98 0.9899 0.97 0.97 31,425
11/26/2013 0.96 0.99 0.96 0.98 8,859
11/25/2013 0.997 0.997 0.97 0.9749 80,062
11/22/2013 0.99 1 0.99 0.9906 77,868
11/21/2013 0.9872 1 0.985 0.99 18,067
11/20/2013 0.975 1 0.975 0.9872 24,845
11/19/2013 0.98 1.02 0.98 0.9811 14,611
11/18/2013 1 1.0102 0.98 0.99 46,972
11/15/2013 0.98 1.0001 0.975 0.998 61,685
11/14/2013 0.99 1.0099 0.971 0.99 114,541
11/13/2013 1.01 1.0299 1.0001 1.01 42,015
11/12/2013 1.0397 1.0397 1 1.03 54,269
11/11/2013 1 1.04 1 1.04 25,662
11/08/2013 1.03 1.03 0.9906 1.01 39,177
11/07/2013 1.03 1.05 1 1.01 45,370
11/06/2013 1.015 1.03 1.01 1.01 18,214
11/05/2013 1.02 1.05 1.0101 1.03 112,435
11/04/2013 1.03 1.05 1.016 1.04 14,551
11/01/2013 1.01 1.05 1 1.04 33,560
10/31/2013 1.02 1.03 1 1.02 71,090
10/30/2013 1 1.05 1 1.02 255,478
10/29/2013 0.99 0.9902 0.9802 0.99 75,394
10/28/2013 1 1.01 0.98 1.01 82,109
10/25/2013 1.011 1.02 0.9999 1 118,903
10/24/2013 1.02 1.02 0.98 0.99 244,020
10/23/2013 1.05 1.06 1.03 1.03 125,845
10/22/2013 1.09 1.1 1.05 1.06 191,600
10/21/2013 1.09 1.12 1.04 1.0899 356,595
10/18/2013 1.1 1.14 1.02 1.06 394,314
10/17/2013 0.982 1.12 0.98 1.1 360,820
10/16/2013 0.9425 1.0699 0.9425 1.01 626,329
10/15/2013 0.95 0.9699 0.941 0.9512 91,768
10/14/2013 0.941 0.9798 0.941 0.97 15,670
10/11/2013 0.9509 0.9799 0.9415 0.943 45,602
10/10/2013 0.95 0.9797 0.95 0.952 40,905
10/09/2013 0.95 0.97 0.95 0.96 21,475
10/08/2013 0.954 0.96 0.95 0.96 21,712
10/07/2013 0.97 0.97 0.9501 0.96 21,211
10/04/2013 0.96 0.97 0.96 0.9601 8,909
10/03/2013 0.9423 0.97 0.9423 0.97 8,018
10/02/2013 0.9455 0.978 0.9455 0.95 27,633
10/01/2013 0.952 0.975 0.95 0.975 15,609
09/30/2013 0.96 0.978 0.95 0.978 17,383
09/27/2013 0.96 0.9705 0.9501 0.953 48,127
09/26/2013 0.98 0.9801 0.97 0.9701 43,030
09/25/2013 0.9709 0.995 0.9708 0.99 11,924
09/24/2013 1 1 0.98 0.9999 21,354
09/23/2013 1 1 0.97 0.98 60,720
09/20/2013 0.97 0.9945 0.97 0.98 23,100
09/19/2013 0.99 1 0.97 0.99 33,800
09/18/2013 0.981 1 0.98 1 6,961
09/17/2013 0.98 0.9999 0.98 0.9999 28,535
09/16/2013 1 1 0.976 0.99 36,795
09/13/2013 0.98 1 0.971 1 34,944
09/12/2013 0.99 1 0.98 1 9,193
09/11/2013 0.98 1 0.9703 1 8,817
09/10/2013 0.975 1 0.97 0.998 19,536
09/09/2013 0.99 1 0.97 0.972 30,794
09/06/2013 0.97 1 0.97 1 14,788
09/05/2013 0.97 1 0.97 0.99 24,888
09/04/2013 0.981 1.01 0.981 1 17,145
09/03/2013 0.99 1 0.979 0.98 44,936
08/30/2013 0.97 0.98 0.97 0.97 15,497
08/29/2013 1.0201 1.0201 0.97 0.97 42,111
08/28/2013 1 1.01 0.995 0.995 53,077
08/27/2013 1.01 1.02 0.995 0.995 40,321
08/26/2013 1.05 1.05 1 1.01 70,965
08/23/2013 1.023 1.03 0.9653 1.02 59,730
08/22/2013 1 1.1 0.965 1.04 143,614
08/21/2013 1.04 1.0601 1.03 1.03 118,282
08/20/2013 1.07 1.09 1.04 1.05 79,147
08/19/2013 1.03 1.1 1.03 1.06 125,480
08/16/2013 1.03 1.05 1.03 1.04 31,759
08/15/2013 1.04 1.05 1.03 1.03 22,909
08/14/2013 1.04 1.05 1.03 1.05 23,062
08/13/2013 1.04 1.05 1.03 1.031 53,277
08/12/2013 1.05 1.05 1.03 1.03 14,200
08/09/2013 1.03 1.08 1.023 1.03 28,553
08/08/2013 1.05 1.06 1.026 1.05 22,216
08/07/2013 1.08 1.08 1.04 1.06 79,791
08/06/2013 1.1 1.1 1.05 1.06 98,318
08/05/2013 1.09 1.0999 1.07 1.09 23,658
08/02/2013 1.09 1.09 1.06 1.07 48,727
08/01/2013 1.1 1.102 1.05 1.07 116,878
07/31/2013 1.12 1.12 1.08 1.09 77,792
07/30/2013 1.08 1.12 1.05 1.1 227,048
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?