NASDAQ:GIGM | Historical Stock Price | GIGAMEDIA Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-02-18 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.12$3.94$13.82$48.53$170.41$598.382000-02-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.92$15.0930,400——
2016-12-29$2.91$15.0438,600——
2016-12-28$2.96$15.2913,400——
2016-12-27$3.05$15.7644,400——
2016-12-23$3.00$15.505,000——
2016-12-22$2.96$15.2911,100——
2016-12-21$3.02$15.6029,000——
2016-12-20$3.15$16.2844,300——
2016-12-19$3.15$16.2866,300——
2016-12-16$2.94$15.1948,600——
2016-12-15$2.83$14.6219,900——
2016-12-14$2.80$14.4764,400——
2016-12-13$2.63$13.5917,600——
2016-12-12$2.65$13.6923,700——
2016-12-09$2.57$13.2815,800——
2016-12-08$2.60$13.4318,900——
2016-12-07$2.64$13.6467,700——
2016-12-06$2.67$13.805,100——
2016-12-05$2.68$13.856,900——
2016-12-02$2.64$13.649,200——
2016-12-01$2.68$13.8531,100——
2016-11-30$2.55$13.1815,100——
2016-11-29$2.63$13.598,400——
2016-11-28$2.60$13.4319,400——
2016-11-25$2.58$13.3312,900——
2016-11-23$2.61$13.495,800——
2016-11-22$2.61$13.498,100——
2016-11-21$2.56$13.232,900——
2016-11-18$2.53$13.0727,700——
2016-11-17$2.53$13.076,300——
2016-11-16$2.53$13.0742,300——
2016-11-15$2.51$12.977,500——
2016-11-14$2.53$13.0710,800——
2016-11-11$2.54$13.122,800——
2016-11-10$2.54$13.126,400——
2016-11-09$2.60$13.431,800——
2016-11-08$2.56$13.2311,800——
2016-11-07$2.67$13.8030,600——
2016-11-04$2.62$13.5426,100——
2016-11-03$2.69$13.9013,100——
2016-11-02$2.62$13.546,000——
2016-11-01$2.60$13.4323,800——
2016-10-31$2.57$13.2810,500——
2016-10-28$2.55$13.1825,400——
2016-10-27$2.52$13.023,700——
2016-10-26$2.52$13.0213,800——
2016-10-25$2.49$12.875,700——
2016-10-24$2.50$12.9214,800——
2016-10-21$2.53$13.074,000——
2016-10-20$2.49$12.8711,900——
2016-10-19$2.47$12.764,800——
2016-10-18$2.48$12.817,700——
2016-10-17$2.46$12.713,100——
2016-10-14$2.46$12.7113,100——
2016-10-13$2.45$12.662,700——
2016-10-12$2.43$12.562,400——
2016-10-11$2.42$12.5014,400——
2016-10-10$2.43$12.562,500——
2016-10-07$2.42$12.50600——
2016-10-06$2.42$12.506,500——
2016-10-05$2.43$12.562,300——
2016-10-04$2.45$12.669,100——
2016-10-03$2.45$12.661,700——
2016-09-30$2.47$12.765,200——
2016-09-29$2.46$12.7110,900——
2016-09-28$2.51$12.97900——
2016-09-27$2.52$13.021,000——
2016-09-26$2.52$13.022,900——
2016-09-23$2.57$13.28600——
2016-09-22$2.53$13.0713,500——
2016-09-21$2.50$12.921,600——
2016-09-20$2.48$12.814,700——
2016-09-19$2.45$12.669,300——
2016-09-16$2.51$12.9714,100——
2016-09-15$2.59$13.38600——
2016-09-14$2.61$13.492,900——
2016-09-13$2.62$13.541,600——
2016-09-12$2.62$13.543,200——
2016-09-09$2.63$13.5914,400——
2016-09-08$2.54$13.123,000——
2016-09-07$2.49$12.879,600——
2016-09-06$2.49$12.872,500——
2016-09-02$2.56$13.238,400——
2016-09-01$2.66$13.74400——
2016-08-31$2.55$13.18900——
2016-08-30$2.55$13.18800——
2016-08-29$2.55$13.187,600——
2016-08-26$2.58$13.332,800——
2016-08-25$2.60$13.434,000——
2016-08-24$2.61$13.496,900——
2016-08-23$2.54$13.123,100——
2016-08-22$2.58$13.331,800——
2016-08-19$2.63$13.599,000——
2016-08-18$2.54$13.122,000——
2016-08-17$2.52$13.022,800——
2016-08-16$2.59$13.3813,700——
2016-08-15$2.60$13.4318,800——
2016-08-12$2.60$13.4312,800——
2016-08-11$2.60$13.434,600——
2016-08-10$2.65$13.6910,200——
2016-08-09$2.74$14.164,900——
2016-08-08$2.70$13.9524,100——
2016-08-05$2.62$13.5442,400——
2016-08-04$2.50$12.928,700——
2016-08-03$2.50$12.9212,300——
2016-08-02$2.45$12.667,400——
2016-08-01$2.41$12.4516,300——
2016-07-29$2.51$12.976,600——
2016-07-28$2.59$13.384,100——
2016-07-27$2.65$13.693,000——
2016-07-26$2.60$13.431,900——
2016-07-25$2.58$13.333,600——
2016-07-22$2.45$12.6617,700——
2016-07-21$2.46$12.7162,300——
2016-07-20$2.43$12.562,200——
2016-07-19$2.47$12.764,300——
2016-07-18$2.46$12.711,800——
2016-07-15$2.44$12.618,500——
2016-07-14$2.44$12.612,200——
2016-07-13$2.46$12.712,000——
2016-07-12$2.45$12.6663,700——
2016-07-11$2.46$12.71900——
2016-07-08$2.49$12.8711,300——
2016-07-07$2.45$12.665,000——
2016-07-06$2.41$12.451,600——
2016-07-05$2.45$12.661,900——
2016-07-01$2.40$12.401,600——
2016-06-30$2.45$12.6616,800——
2016-06-29$2.43$12.5616,700——
2016-06-28$2.43$12.565,600——
2016-06-27$2.41$12.4512,100——
2016-06-24$2.48$12.815,800——
2016-06-23$2.51$12.977,800——
2016-06-22$2.52$13.02300——
2016-06-21$2.55$13.185,800——
2016-06-20$2.58$13.3322,300——
2016-06-17$2.58$13.334,900——
2016-06-16$2.48$12.812,800——
2016-06-15$2.55$13.182,400——
2016-06-14$2.55$13.1812,100——
2016-06-13$2.60$13.432,800——
2016-06-10$2.60$13.434,100——
2016-06-09$2.69$13.901,200——
2016-06-08$2.61$13.4910,100——
2016-06-07$2.75$14.217,300——
2016-06-06$2.76$14.263,000——
2016-06-03$2.76$14.268,800——
2016-06-02$2.78$14.3621,500——
2016-06-01$2.78$14.367,400——
2016-05-31$2.70$13.9527,900——
2016-05-27$2.74$14.168,300——
2016-05-26$2.70$13.956,100——
2016-05-25$2.57$13.2822,100——
2016-05-24$2.78$14.3625,800——
2016-05-23$2.54$13.1211,400——
2016-05-20$2.63$13.592,100——
2016-05-19$2.56$13.2311,000——
2016-05-18$2.58$13.3319,700——
2016-05-17$2.61$13.49900——
2016-05-16$2.53$13.0714,100——
2016-05-13$2.57$13.282,700——
2016-05-12$2.61$13.492,000——
2016-05-11$2.59$13.383,400——
2016-05-10$2.73$14.117,500——
2016-05-09$2.58$13.338,800——
2016-05-06$2.52$13.0212,800——
2016-05-05$2.51$12.9735,900——
2016-05-04$2.52$13.0234,400——
2016-05-03$2.53$13.0717,100——
2016-05-02$2.52$13.027,800——
2016-04-29$2.51$12.975,900——
2016-04-28$2.55$13.187,900——
2016-04-27$2.48$12.818,600——
2016-04-26$2.55$13.181,100——
2016-04-25$2.47$12.7642,000——
2016-04-22$2.77$14.312,800——
2016-04-21$2.77$14.315,200——
2016-04-20$2.77$14.316,400——
2016-04-19$2.79$14.421,200——
2016-04-18$2.79$14.425,500——
2016-04-15$2.79$14.427,000——
2016-04-14$2.75$14.2110,300——
2016-04-13$2.82$14.573,000——
2016-04-12$2.80$14.474,000——
2016-04-11$2.78$14.368,300——
2016-04-08$2.78$14.364,900——
2016-04-07$2.76$14.261,600——
2016-04-06$2.80$14.4741,100——
2016-04-05$2.78$14.364,100——
2016-04-04$2.80$14.477,500——
2016-04-01$2.80$14.478,800——
2016-03-31$2.71$14.002,300——
2016-03-30$2.77$14.318,400——
2016-03-29$2.68$13.8525,900——
2016-03-28$2.71$14.0033,000——
2016-03-24$2.85$14.7324,400——
2016-03-23$2.88$14.8896,200——
2016-03-22$3.03$15.6622,800——
2016-03-21$3.04$15.7151,800——
2016-03-18$3.06$15.8144,300——
2016-03-17$3.06$15.8115,800——
2016-03-16$2.99$15.459,400——
2016-03-15$2.96$15.2924,900——
2016-03-14$3.03$15.6615,000——
2016-03-11$3.10$16.0222,200——
2016-03-10$2.95$15.2418,100——
2016-03-09$3.05$15.7614,400——
2016-03-08$2.95$15.244,000——
2016-03-07$3.09$15.9732,600——
2016-03-04$2.92$15.0916,700——
2016-03-03$3.02$15.6020,800——
2016-03-02$2.92$15.099,900——
2016-03-01$2.88$14.8835,500——
2016-02-29$2.96$15.2915,700——
2016-02-26$3.04$15.715,400——
2016-02-25$2.98$15.4019,300——
2016-02-24$2.76$14.265,300——
2016-02-23$2.80$14.4713,900——
2016-02-22$2.77$14.3127,300——
2016-02-19$2.91$15.0416,400——
2016-02-18$2.96$15.2912,500——
2016-02-17$2.95$15.2462,400——
2016-02-16$2.87$14.8311,000——
2016-02-12$2.88$14.8822,000——
2016-02-11$2.84$14.6745,600——
2016-02-10$2.87$14.8339,000——
2016-02-09$2.89$14.9317,300——
2016-02-08$2.99$15.4539,600——
2016-02-05$3.10$16.0235,700——
2016-02-04$2.97$15.3510,200——
2016-02-03$2.94$15.1932,700——
2016-02-02$2.99$15.4526,100——
2016-02-01$3.03$15.6639,000——
2016-01-29$2.89$14.9375,900——
2016-01-28$2.61$13.4928,100——
2016-01-27$2.47$12.7617,800——
2016-01-26$2.50$12.9221,300——
2016-01-25$2.38$12.3032,200——
2016-01-22$2.47$12.7615,300——
2016-01-21$2.40$12.4019,800——
2016-01-20$2.34$12.0937,400——
2016-01-19$2.40$12.4027,300——
2016-01-15$2.39$12.3519,800——
2016-01-14$2.60$13.4361,700——
2016-01-13$2.40$12.4058,000——
2016-01-12$2.74$14.1628,600——
2016-01-11$2.90$14.9823,100——
2016-01-08$3.05$15.7622,200——
2016-01-07$3.06$15.8117,000——
2016-01-06$3.10$16.0227,200——
2016-01-05$3.23$16.6936,900——
2016-01-04$3.11$16.0719,400——