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
2017-11-17 3.09 3.09 3.09 3.09 6,610
2017-11-16 3.03 3.03 3.03 3.03 200
2017-11-15 3.08 3.08 3.08 3.08 106
2017-11-14 2.98 3.00 2.98 3.00 108
2017-11-13 3.08 3.08 3.08 3.08 1
2017-11-09 3.10 3.29 3.10 3.25 4,315
2017-11-08 2.96 3.07 2.96 3.07 4,600
2017-11-07 2.96 2.96 2.94 2.94 228
2017-11-06 3.00 3.00 2.90 3.00 1,689
2017-11-02 3.06 3.09 3.06 3.07 465
2017-11-01 3.14 3.14 3.12 3.12 200
2017-10-31 3.14 3.18 3.10 3.10 1,000
2017-10-30 3.14 3.14 3.09 3.10 1,060
2017-10-27 3.24 3.24 3.10 3.15 2,301
2017-10-26 3.24 3.25 3.22 3.25 400
2017-10-25 3.26 3.28 3.23 3.24 640
2017-10-24 3.36 3.36 3.27 3.27 114
2017-10-23 3.42 3.42 3.37 3.38 436
2017-10-20 3.51 3.51 3.44 3.51 601
2017-10-19 3.34 3.56 3.34 3.56 1,240
2017-10-18 3.52 3.52 3.46 3.46 623
2017-10-17 3.59 3.59 3.47 3.47 3,495
2017-10-16 3.52 3.64 3.47 3.64 650
2017-10-13 3.56 3.61 3.53 3.53 450
2017-10-12 3.57 3.57 3.52 3.54 5,742
2017-10-11 3.43 3.55 3.43 3.55 2,700
2017-10-10 3.41 3.49 3.41 3.46 600
2017-10-09 3.53 3.53 3.50 3.50 727
2017-10-06 3.15 3.52 3.15 3.48 13,395
2017-10-05 3.15 3.15 3.15 3.15 100

» 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.