GIGAMEDIA LTD ORD Historical Stock Price

Below is the stock price history for Gigamedia Ltd Ord GIGM. Data is recorded each day for the historical open, high, low, close and volume. The Gigamedia Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gigamedia Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 3.71 3.75 3.62 3.74 1,551
2018-01-17 3.60 3.75 3.60 3.67 500
2018-01-16 3.79 3.81 3.61 3.76 2,810
2018-01-12 4.14 4.14 3.84 3.84 1,499
2018-01-11 3.88 4.25 3.81 4.13 6,170
2018-01-10 3.32 4.10 3.32 3.91 31,226
2018-01-09 3.43 3.43 3.33 3.33 491
2018-01-08 3.55 3.55 3.45 3.49 8,450
2018-01-05 3.35 3.59 3.29 3.59 28,946
2018-01-04 3.08 3.31 3.08 3.28 16,350
2018-01-03 3.06 3.10 3.06 3.06 604
2018-01-02 3.06 3.06 3.06 3.06 115
2017-12-29 3.05 3.07 3.03 3.04 415
2017-12-26 3.00 3.08 3.00 3.04 900
2017-12-22 3.01 3.05 3.01 3.05 905
2017-12-21 3.21 3.21 3.06 3.10 1,610
2017-12-20 3.01 3.10 3.01 3.08 2,400
2017-12-19 2.99 3.02 2.95 3.01 420
2017-12-18 2.93 3.02 2.92 2.92 1,204
2017-12-15 2.91 2.94 2.91 2.93 1,285
2017-12-14 2.98 2.99 2.98 2.99 200
2017-12-13 3.01 3.01 3.01 3.01 5
2017-12-12 2.98 3.01 2.98 2.99 400
2017-12-11 2.98 3.00 2.98 3.00 200
2017-12-08 2.95 3.01 2.95 3.01 735
2017-12-07 2.90 2.95 2.87 2.91 437
2017-12-06 2.82 3.02 2.82 3.02 8,780
2017-12-05 2.90 2.90 2.89 2.89 200
2017-12-04 2.92 2.92 2.85 2.85 911
2017-12-01 2.87 2.90 2.87 2.89 324

» More Gigamedia Ltd Ord Stock Price History

To see other companies like Gigamedia Ltd Ord (GIGM), view our stock market today for news, and other data.