GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.570
+0.010 (0.64%)
At close: Feb 27, 2026, 4:00 PM EST
1.550
-0.020 (-1.27%)
After-hours: Feb 27, 2026, 4:00 PM EST
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 11,792 |
| Feb 26, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 12,690 |
| Feb 25, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 536 |
| Feb 24, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 8,902 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 1,314 |
| Feb 20, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 6,130 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 608 |
| Feb 18, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 2,681 |
| Feb 17, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -0.58% | 6,802 |
| Feb 13, 2026 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | -1.33% | 4,177 |
| Feb 12, 2026 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 2.60% | 14,676 |
| Feb 11, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 8,384 |
| Feb 10, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.31% | 12,133 |
| Feb 9, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 3,382 |
| Feb 6, 2026 | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 20,246 |
| Feb 5, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 6,155 |
| Feb 4, 2026 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | 0.33% | 3,875 |
| Feb 3, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.53 | -2.23% | 1,421 |
| Feb 2, 2026 | 1.54 | 1.59 | 1.51 | 1.57 | 1.57 | 2.61% | 16,584 |
| Jan 30, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,592 |
| Jan 29, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 2,167 |
| Jan 28, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 1,304 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | 1,680 |
| Jan 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 1,116 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 5,450 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 2,244 |
| Jan 21, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 18,995 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 2,293 |
| Jan 16, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.34% | 9,169 |
| Jan 15, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,261 |
| Jan 14, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 2,158 |
| Jan 13, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 2,292 |
| Jan 12, 2026 | 1.46 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 2,097 |
| Jan 9, 2026 | 1.54 | 1.58 | 1.46 | 1.47 | 1.47 | -2.00% | 31,765 |
| Jan 8, 2026 | 1.46 | 1.63 | 1.46 | 1.50 | 1.50 | 2.74% | 24,197 |
| Jan 7, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 1,425 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.63% | 32,963 |
| Jan 5, 2026 | 1.51 | 1.55 | 1.48 | 1.52 | 1.52 | -1.62% | 2,096 |
| Jan 2, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 1,003 |
| Dec 31, 2025 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | -0.65% | 9,623 |
| Dec 30, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.33% | 3,205 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.53 | 2.33% | 27,711 |
| Dec 26, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 15,839 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 2.74% | 15,182 |
| Dec 23, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 1,676 |
| Dec 22, 2025 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | -2.67% | 33,860 |
| Dec 19, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 1,766 |
| Dec 18, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 5,362 |
| Dec 17, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 972 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -5.66% | 10,768 |
| Dec 15, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 0.57% | 2,272 |
| Dec 12, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.40% | 7,235 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 2,729 |
| Dec 10, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -2.14% | 943 |
| Dec 9, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.45% | 7,839 |
| Dec 8, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.51% | 3,765 |
| Dec 5, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.80% | 3,647 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.20% | 3,553 |
| Dec 3, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -3.34% | 1,419 |
| Dec 2, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.98% | 2,677 |
| Dec 1, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 1,374 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.33% | 292 |
| Nov 26, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | -0.99% | 9,556 |
| Nov 25, 2025 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 0.60% | 4,854 |
| Nov 24, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.07% | 1,099 |
| Nov 21, 2025 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -0.85% | 7,079 |
| Nov 20, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 0.20% | 1,121 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -2.25% | 1,956 |
| Nov 18, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -0.32% | 389 |
| Nov 17, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.23% | 2,689 |
| Nov 14, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.38% | 2,024 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 647 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.52 | 1.55 | 1.55 | -2.52% | 31,946 |
| Nov 11, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 960 |
| Nov 10, 2025 | 1.58 | 1.66 | 1.58 | 1.58 | 1.58 | -0.63% | 3,795 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 5,398 |
| Nov 6, 2025 | 1.61 | 1.64 | 1.58 | 1.62 | 1.62 | 1.25% | 24,720 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | - | 616 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,015 |
| Nov 3, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 7,607 |
| Oct 31, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 8,685 |
| Oct 30, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -3.01% | 1,297 |
| Oct 28, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | - | 2,902 |
| Oct 27, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.22% | 926 |
| Oct 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.75% | 398 |
| Oct 22, 2025 | 1.65 | 1.67 | 1.60 | 1.67 | 1.67 | 3.60% | 2,397 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -2.30% | 2,468 |
| Oct 20, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | 5.10% | 11,829 |
| Oct 17, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 26,756 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -2.42% | 3,466 |
| Oct 15, 2025 | 1.61 | 1.73 | 1.60 | 1.65 | 1.65 | 0.61% | 16,621 |
| Oct 14, 2025 | 1.60 | 1.71 | 1.60 | 1.64 | 1.64 | 1.23% | 38,012 |
| Oct 13, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 2,421 |
| Oct 10, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 4,449 |
| Oct 9, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 8,042 |
| Oct 8, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | 3,362 |
| Oct 7, 2025 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | -1.21% | 9,088 |
| Oct 6, 2025 | 1.65 | 1.69 | 1.63 | 1.65 | 1.65 | -1.79% | 13,054 |
| Oct 3, 2025 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 4,372 |
| Oct 2, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 3,124 |