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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.41$12.4526,500——
2019-12-30$2.43$12.5619,000——
2019-12-27$2.47$12.764,200——
2019-12-26$2.41$12.4517,500——
2019-12-24$2.42$12.503,700——
2019-12-23$2.42$12.508,700——
2019-12-20$2.50$12.9218,300——
2019-12-19$2.48$12.8124,200——
2019-12-18$2.51$12.9710,000——
2019-12-17$2.50$12.925,900——
2019-12-16$2.51$12.974,500——
2019-12-13$2.53$13.0717,700——
2019-12-12$2.48$12.812,100——
2019-12-11$2.51$12.9711,600——
2019-12-10$2.54$13.1218,900——
2019-12-09$2.53$13.0713,900——
2019-12-06$2.52$13.022,200——
2019-12-05$2.57$13.286,000——
2019-12-04$2.52$13.021,800——
2019-12-03$2.53$13.072,700——
2019-12-02$2.52$13.0226,300——
2019-11-29$2.50$12.921,100——
2019-11-27$2.51$12.9713,400——
2019-11-26$2.53$13.0726,000——
2019-11-25$2.51$12.9714,500——
2019-11-22$2.54$13.1226,100——
2019-11-21$2.41$12.4542,200——
2019-11-20$2.45$12.6668,800——
2019-11-19$2.47$12.764,200——
2019-11-18$2.50$12.9232,500——
2019-11-15$2.50$12.9240,200——
2019-11-14$2.47$12.768,700——
2019-11-13$2.49$12.873,300——
2019-11-12$2.51$12.976,200——
2019-11-11$2.46$12.714,800——
2019-11-08$2.50$12.9224,900——
2019-11-07$2.49$12.871,100——
2019-11-06$2.50$12.92700——
2019-11-05$2.48$12.811,600——
2019-11-04$2.48$12.814,000——
2019-11-01$2.41$12.4524,500——
2019-10-31$2.47$12.767,300——
2019-10-30$2.47$12.765,800——
2019-10-29$2.47$12.76500——
2019-10-28$2.46$12.7112,200——
2019-10-25$2.43$12.561,400——
2019-10-24$2.43$12.5611,600——
2019-10-23$2.41$12.45800——
2019-10-22$2.41$12.458,400——
2019-10-21$2.50$12.92700——
2019-10-18$2.42$12.501,300——
2019-10-17$2.50$12.92100——
2019-10-16$2.50$12.9217,700——
2019-10-15$2.52$13.026,300——
2019-10-14$2.49$12.871,000——
2019-10-11$2.49$12.877,400——
2019-10-10$2.51$12.9723,000——
2019-10-09$2.50$12.923,800——
2019-10-08$2.48$12.8120,900——
2019-10-07$2.52$13.023,400——
2019-10-04$2.48$12.81100——
2019-10-03$2.48$12.814,000——
2019-10-02$2.48$12.812,500——
2019-10-01$2.51$12.9714,900——
2019-09-30$2.58$13.335,300——
2019-09-27$2.40$12.4011,200——
2019-09-26$2.47$12.764,700——
2019-09-25$2.56$13.231,400——
2019-09-24$2.55$13.185,400——
2019-09-23$2.57$13.282,500——
2019-09-20$2.31$11.941,700——
2019-09-19$2.54$13.128,600——
2019-09-18$2.52$13.0218,900——
2019-09-17$2.50$12.928,100——
2019-09-16$2.53$13.073,400——
2019-09-13$2.56$13.233,800——
2019-09-12$2.56$13.235,600——
2019-09-11$2.53$13.0710,700——
2019-09-10$2.46$12.719,300——
2019-09-09$2.36$12.1933,200——
2019-09-06$2.47$12.76400——
2019-09-05$2.50$12.9246,700——
2019-09-04$2.39$12.3528,400——
2019-09-03$2.20$11.3723,000——
2019-08-30$2.25$11.63900——
2019-08-29$2.25$11.631,300——
2019-08-28$2.25$11.631,000——
2019-08-27$2.27$11.736,200——
2019-08-26$2.28$11.784,000——
2019-08-23$2.28$11.7812,100——
2019-08-22$2.28$11.7820,100——
2019-08-21$2.42$12.501,500——
2019-08-20$2.46$12.713,800——
2019-08-19$2.45$12.6620,100——
2019-08-16$2.33$12.043,300——
2019-08-15$2.26$11.6870,000——
2019-08-14$2.30$11.8815,100——
2019-08-13$2.23$11.5226,700——
2019-08-12$2.28$11.7810,800——
2019-08-09$2.32$11.9913,800——
2019-08-08$2.45$12.661,600——
2019-08-07$2.49$12.873,300——
2019-08-06$2.55$13.18200——
2019-08-05$2.51$12.9710,500——
2019-08-02$2.56$13.2311,900——
2019-08-01$2.52$13.021,000——
2019-07-31$2.53$13.072,100——
2019-07-30$2.53$13.078,400——
2019-07-29$2.55$13.182,000——
2019-07-26$2.55$13.1830,300——
2019-07-25$2.54$13.126,700——
2019-07-24$2.57$13.281,200——
2019-07-23$2.57$13.287,500——
2019-07-22$2.51$12.973,400——
2019-07-19$2.52$13.022,200——
2019-07-18$2.51$12.972,900——
2019-07-17$2.51$12.971,000——
2019-07-16$2.58$13.3319,100——
2019-07-15$2.51$12.974,700——
2019-07-12$2.52$13.02800——
2019-07-11$2.54$13.121,000——
2019-07-10$2.58$13.33900——
2019-07-09$2.50$12.926,700——
2019-07-08$2.53$13.073,900——
2019-07-05$2.52$13.02600——
2019-07-03$2.58$13.3314,100——
2019-07-02$2.42$12.5038,500——
2019-07-01$2.59$13.381,000——
2019-06-28$2.36$12.198,900——
2019-06-27$2.50$12.924,800——
2019-06-26$2.60$13.435,500——
2019-06-25$2.50$12.923,800——
2019-06-24$2.46$12.715,700——
2019-06-21$2.55$13.1813,100——
2019-06-20$2.45$12.66400——
2019-06-19$2.50$12.9268,000——
2019-06-18$2.44$12.6111,100——
2019-06-17$2.44$12.617,300——
2019-06-14$2.56$13.2311,700——
2019-06-13$2.50$12.9216,500——
2019-06-12$2.41$12.4551,000——
2019-06-11$2.27$11.7331,800——
2019-06-10$2.33$12.041,400——
2019-06-07$2.32$11.9914,600——
2019-06-06$2.33$12.04300——
2019-06-05$2.32$11.991,000——
2019-06-04$2.35$12.141,800——
2019-06-03$2.34$12.096,400——
2019-05-31$2.34$12.091,900——
2019-05-30$2.33$12.0420,800——
2019-05-29$2.27$11.733,800——
2019-05-28$2.28$11.781,900——
2019-05-24$2.35$12.1459,400——
2019-05-23$2.30$11.886,900——
2019-05-22$2.29$11.8312,200——
2019-05-21$2.37$12.254,000——
2019-05-20$2.36$12.192,900——
2019-05-17$2.37$12.25400——
2019-05-16$2.37$12.2514,500——
2019-05-15$2.43$12.56600——
2019-05-14$2.32$11.9944,900——
2019-05-13$2.30$11.8816,400——
2019-05-10$2.40$12.403,100——
2019-05-09$2.41$12.4516,600——
2019-05-08$2.38$12.301,000——
2019-05-07$2.42$12.504,300——
2019-05-06$2.38$12.3029,100——
2019-05-03$2.48$12.816,200——
2019-05-02$2.48$12.8111,500——
2019-05-01$2.50$12.924,800——
2019-04-30$2.52$13.024,300——
2019-04-29$2.55$13.1811,800——
2019-04-26$2.55$13.186,900——
2019-04-25$2.59$13.381,800——
2019-04-24$2.60$13.4315,800——
2019-04-23$2.56$13.237,400——
2019-04-22$2.56$13.237,900——
2019-04-18$2.57$13.2813,600——
2019-04-17$2.60$13.437,400——
2019-04-16$2.58$13.3333,200——
2019-04-15$2.60$13.4317,000——
2019-04-12$2.65$13.6912,700——
2019-04-11$2.55$13.184,400——
2019-04-10$2.53$13.0724,000——
2019-04-09$2.54$13.125,500——
2019-04-08$2.49$12.8710,400——
2019-04-05$2.53$13.0718,000——
2019-04-04$2.50$12.9224,800——
2019-04-03$2.52$13.0269,500——
2019-04-02$2.65$13.6936,500——
2019-04-01$2.73$14.117,800——
2019-03-29$2.67$13.8025,600——
2019-03-28$2.75$14.211,200——
2019-03-27$2.70$13.956,000——
2019-03-26$2.80$14.471,500——
2019-03-25$2.71$14.008,400——
2019-03-22$2.72$14.0527,800——
2019-03-21$2.80$14.4714,100——
2019-03-20$2.74$14.1619,600——
2019-03-19$2.79$14.42147,300——
2019-03-18$2.74$14.163,300——
2019-03-15$2.82$14.576,100——
2019-03-14$2.76$14.261,800——
2019-03-13$2.74$14.161,800——
2019-03-12$2.80$14.471,700——
2019-03-11$2.74$14.161,500——
2019-03-08$2.72$14.052,200——
2019-03-07$2.73$14.111,600——
2019-03-06$2.72$14.057,200——
2019-03-05$2.74$14.16900——
2019-03-04$2.75$14.215,400——
2019-03-01$2.79$14.42400——
2019-02-28$2.79$14.426,400——
2019-02-27$2.82$14.572,400——
2019-02-26$2.80$14.4713,800——
2019-02-25$2.84$14.673,200——
2019-02-22$2.85$14.732,500——
2019-02-21$2.81$14.521,600——
2019-02-20$2.83$14.623,900——
2019-02-19$2.85$14.737,700——
2019-02-15$2.90$14.981,100——
2019-02-14$2.88$14.882,000——
2019-02-13$2.87$14.835,100——
2019-02-12$2.81$14.52900——
2019-02-11$2.81$14.523,800——
2019-02-08$2.89$14.935,600——
2019-02-07$2.89$14.938,700——
2019-02-06$2.88$14.889,800——
2019-02-05$2.88$14.889,500——
2019-02-04$2.91$15.0422,800——
2019-02-01$2.79$14.421,900——
2019-01-31$2.78$14.3620,800——
2019-01-30$2.84$14.6715,000——
2019-01-29$2.89$14.934,300——
2019-01-28$2.90$14.983,000——
2019-01-25$2.90$14.981,200——
2019-01-24$2.89$14.93200——
2019-01-23$2.85$14.735,400——
2019-01-22$2.93$15.147,300——
2019-01-18$2.90$14.987,200——
2019-01-17$2.92$15.092,700——
2019-01-16$2.93$15.143,000——
2019-01-15$2.90$14.985,100——
2019-01-14$2.94$15.193,000——
2019-01-11$2.94$15.1911,300——
2019-01-10$2.94$15.1910,500——
2019-01-09$2.94$15.1923,100——
2019-01-08$2.97$15.35500——
2019-01-07$2.96$15.293,900——
2019-01-04$2.92$15.0919,800——
2019-01-03$2.95$15.24400——
2019-01-02$3.00$15.5047,500——