GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.460
-0.025 (-1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.408
-0.052 (-3.58%)
After-hours: Apr 28, 2026, 6:36 PM EDT
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -1.68% | 7,529 |
| Apr 27, 2026 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | 1.02% | 4,221 |
| Apr 24, 2026 | 1.48 | 1.54 | 1.42 | 1.47 | 1.47 | 0.68% | 1,342 |
| Apr 23, 2026 | 1.42 | 1.58 | 1.38 | 1.46 | 1.46 | 2.46% | 25,425 |
| Apr 22, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | -0.35% | 663 |
| Apr 21, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 6,207 |
| Apr 20, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | -3.36% | 4,563 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.36 | 1.49 | 1.49 | 6.05% | 762 |
| Apr 16, 2026 | 1.36 | 1.50 | 1.36 | 1.41 | 1.41 | 4.07% | 1,270 |
| Apr 15, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 1,071 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -7.48% | 1,092 |
| Apr 13, 2026 | 1.32 | 1.48 | 1.32 | 1.47 | 1.47 | 8.89% | 9,471 |
| Apr 10, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 870 |
| Apr 9, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 1,623 |
| Apr 8, 2026 | 1.49 | 1.49 | 1.39 | 1.40 | 1.40 | -2.10% | 1,651 |
| Apr 7, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | - | 1,686 |
| Apr 6, 2026 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | - | 489 |
| Apr 2, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 3,436 |
| Apr 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,777 |
| Mar 31, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.67% | 4,232 |
| Mar 30, 2026 | 1.51 | 1.53 | 1.45 | 1.50 | 1.50 | 0.67% | 1,282 |
| Mar 27, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 7,571 |
| Mar 26, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 1.69% | 1,310 |
| Mar 25, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | 1.72% | 2,295 |
| Mar 24, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | -5.17% | 3,020 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.26% | 13,690 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.37 | 1.51 | 1.51 | - | 2,036 |
| Mar 18, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 5,036 |
| Mar 17, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 3,287 |
| Mar 16, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | 1,167 |
| Mar 13, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.64% | 972 |
| Mar 12, 2026 | 1.53 | 1.56 | 1.40 | 1.56 | 1.56 | - | 8,225 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 3,866 |
| Mar 10, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 772 |
| Mar 9, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 463 |
| Mar 6, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 17,283 |
| Mar 5, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 6,630 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 6,100 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 396 |
| Mar 2, 2026 | 1.54 | 1.57 | 1.41 | 1.57 | 1.57 | - | 18,636 |
| 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 |