GigaMedia Limited (GIGM)
NASDAQ: GIGM · Real-Time Price · USD
1.420
+0.040 (2.90%)
At close: Jun 26, 2026, 4:00 PM EDT
1.440
+0.020 (1.41%)
After-hours: Jun 26, 2026, 4:00 PM EDT
GigaMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 49,964 |
| Jun 25, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.38% | 437 |
| Jun 24, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | 0.38% | 972 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -5.48% | 1,115 |
| Jun 22, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 4.29% | 17,036 |
| Jun 18, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -4.11% | 1,226 |
| Jun 17, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 413 |
| Jun 16, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 1.45% | 8,975 |
| Jun 15, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 1,834 |
| Jun 12, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -4.79% | 1,339 |
| Jun 11, 2026 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 2.82% | 955 |
| Jun 10, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | - | 488 |
| Jun 9, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -2.07% | 316 |
| Jun 8, 2026 | 1.40 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | 963 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -4.20% | 3,807 |
| Jun 4, 2026 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -3.38% | 6,788 |
| Jun 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 508 |
| Jun 2, 2026 | 1.44 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 1,914 |
| Jun 1, 2026 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | -0.55% | 5,629 |
| May 29, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 0.56% | 2,613 |
| May 28, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 1.09% | 1,236 |
| May 27, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -2.41% | 7,037 |
| May 26, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 3.47% | 537 |
| May 22, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -3.36% | 2,163 |
| May 21, 2026 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | 0.68% | 4,820 |
| May 20, 2026 | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | 4.96% | 21,941 |
| May 19, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | - | 4,929 |
| May 18, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.76% | 468 |
| May 15, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.35% | 427 |
| May 14, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | -2.36% | 7,710 |
| May 13, 2026 | 1.47 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 14,098 |
| May 12, 2026 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | - | 1,625 |
| May 11, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 1,837 |
| May 8, 2026 | 1.40 | 1.44 | 1.33 | 1.44 | 1.44 | 0.70% | 37,882 |
| May 7, 2026 | 1.42 | 1.43 | 1.34 | 1.43 | 1.43 | 8.33% | 18,465 |
| May 6, 2026 | 1.35 | 1.40 | 1.31 | 1.32 | 1.32 | -2.22% | 8,886 |
| May 5, 2026 | 1.30 | 1.40 | 1.29 | 1.35 | 1.35 | -2.17% | 1,876 |
| May 4, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -4.83% | 22,434 |
| May 1, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.89% | 1,939 |
| Apr 30, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.19% | 1,252 |
| Apr 29, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -1.37% | 602 |
| Apr 28, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -1.68% | 7,536 |
| 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 | 2.48% | 25,425 |
| Apr 22, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | -0.38% | 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% | 1,087 |
| 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 | - | 3,464 |
| 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% | 4,233 |
| Mar 30, 2026 | 1.51 | 1.53 | 1.45 | 1.50 | 1.50 | 0.67% | 1,284 |
| Mar 27, 2026 | 1.46 | 1.50 | 1.43 | 1.49 | 1.49 | -0.65% | 7,571 |
| Mar 26, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | 1.67% | 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 | -5.15% | 3,020 |
| Mar 23, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.24% | 13,690 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.37 | 1.51 | 1.51 | -0.01% | 2,036 |
| Mar 18, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.01% | 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% | 1,169 |
| 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 | - | 8,235 |
| 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% | 13,995 |
| Feb 25, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 537 |
| 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% | 611 |
| 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 | -0.55% | 6,802 |
| Feb 13, 2026 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | -1.35% | 4,178 |
| Feb 12, 2026 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 2.59% | 14,677 |
| Feb 11, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.67% | 8,384 |
| Feb 10, 2026 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 1.33% | 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 | 0.35% | 3,885 |
| Feb 3, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.53 | -2.25% | 1,421 |
| Feb 2, 2026 | 1.54 | 1.59 | 1.51 | 1.57 | 1.57 | 2.61% | 16,584 |