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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.20$16.5366,400——
2020-12-30$3.18$16.4353,400——
2020-12-29$3.20$16.53117,200——
2020-12-28$3.04$15.7156,100——
2020-12-24$2.94$15.1994,800——
2020-12-23$2.94$15.1955,200——
2020-12-22$2.95$15.2460,800——
2020-12-21$2.92$15.09103,100——
2020-12-18$2.99$15.4545,400——
2020-12-17$3.07$15.8657,600——
2020-12-16$3.08$15.9144,900——
2020-12-15$3.02$15.6077,700——
2020-12-14$3.05$15.7660,600——
2020-12-11$3.08$15.9166,400——
2020-12-10$3.10$16.0273,700——
2020-12-09$3.18$16.431,445,900——
2020-12-08$3.07$15.862,443,500——
2020-12-07$2.86$14.786,000——
2020-12-04$2.86$14.7814,100——
2020-12-03$2.86$14.7816,700——
2020-12-02$2.84$14.6723,700——
2020-12-01$2.88$14.8833,200——
2020-11-30$2.86$14.7811,200——
2020-11-27$2.82$14.5730,400——
2020-11-25$2.84$14.674,700——
2020-11-24$2.85$14.7310,100——
2020-11-23$2.84$14.672,600——
2020-11-20$2.82$14.5717,300——
2020-11-19$2.78$14.361,300——
2020-11-18$2.80$14.471,500——
2020-11-17$2.79$14.427,500——
2020-11-16$2.77$14.3132,600——
2020-11-13$2.77$14.3133,600——
2020-11-12$2.80$14.470——
2020-11-11$2.80$14.4712,200——
2020-11-10$2.82$14.57600——
2020-11-09$2.81$14.523,000——
2020-11-06$2.89$14.939,200——
2020-11-05$2.83$14.621,100——
2020-11-04$2.89$14.935,200——
2020-11-03$2.87$14.835,700——
2020-11-02$2.86$14.786,000——
2020-10-30$2.92$15.0915,300——
2020-10-29$2.82$14.5710,400——
2020-10-28$2.82$14.5710,700——
2020-10-27$2.82$14.571,300——
2020-10-26$2.80$14.4735,200——
2020-10-23$2.90$14.98800——
2020-10-22$2.88$14.885,800——
2020-10-21$2.93$15.1445,700——
2020-10-20$2.85$14.735,600——
2020-10-19$2.85$14.7342,600——
2020-10-16$2.84$14.677,000——
2020-10-15$2.83$14.621,600——
2020-10-14$2.82$14.577,900——
2020-10-13$2.85$14.733,500——
2020-10-12$2.83$14.627,900——
2020-10-09$2.87$14.8310,700——
2020-10-08$2.84$14.673,800——
2020-10-07$2.90$14.987,700——
2020-10-06$2.82$14.575,500——
2020-10-05$2.79$14.4212,800——
2020-10-02$2.85$14.7329,900——
2020-10-01$2.85$14.732,600——
2020-09-30$2.84$14.679,200——
2020-09-29$2.84$14.6723,700——
2020-09-28$2.83$14.6242,400——
2020-09-25$2.85$14.73239,200——
2020-09-24$2.96$15.2932,900——
2020-09-23$2.98$15.4039,500——
2020-09-22$2.90$14.9836,700——
2020-09-21$2.81$14.5210,800——
2020-09-18$2.88$14.8823,600——
2020-09-17$2.86$14.7823,600——
2020-09-16$2.92$15.0928,900——
2020-09-15$2.87$14.8313,300——
2020-09-14$2.79$14.4255,600——
2020-09-11$2.88$14.8843,800——
2020-09-10$2.94$15.19162,400——
2020-09-09$3.00$15.5060,200——
2020-09-08$2.87$14.8376,800——
2020-09-04$2.85$14.7335,200——
2020-09-03$2.73$14.115,800——
2020-09-02$2.70$13.954,400——
2020-09-01$2.66$13.746,500——
2020-08-31$2.73$14.1116,500——
2020-08-28$2.73$14.1110,700——
2020-08-27$2.66$13.741,100——
2020-08-26$2.71$14.0030,700——
2020-08-25$2.62$13.5411,200——
2020-08-24$2.64$13.6426,200——
2020-08-21$2.71$14.0022,400——
2020-08-20$2.70$13.952,300——
2020-08-19$2.68$13.8522,200——
2020-08-18$2.73$14.111,600——
2020-08-17$2.74$14.166,600——
2020-08-14$2.69$13.9012,100——
2020-08-13$2.67$13.8041,800——
2020-08-12$2.69$13.9045,300——
2020-08-11$2.86$14.783,400——
2020-08-10$2.87$14.8312,600——
2020-08-07$2.92$15.0912,200——
2020-08-06$2.85$14.7322,500——
2020-08-05$2.94$15.194,600——
2020-08-04$2.95$15.244,500——
2020-08-03$2.94$15.1911,900——
2020-07-31$2.97$15.3525,700——
2020-07-30$3.05$15.7636,200——
2020-07-29$3.02$15.6051,500——
2020-07-28$2.92$15.099,000——
2020-07-27$2.96$15.2913,500——
2020-07-24$2.97$15.3514,800——
2020-07-23$2.96$15.297,100——
2020-07-22$2.99$15.4510,900——
2020-07-21$2.99$15.4513,700——
2020-07-20$2.96$15.2923,100——
2020-07-17$2.96$15.2918,700——
2020-07-16$2.98$15.406,000——
2020-07-15$2.98$15.4012,400——
2020-07-14$2.94$15.1914,200——
2020-07-13$2.93$15.1427,700——
2020-07-10$2.96$15.299,600——
2020-07-09$3.00$15.5065,300——
2020-07-08$2.92$15.0934,400——
2020-07-07$2.87$14.8346,400——
2020-07-06$2.97$15.3525,800——
2020-07-02$3.03$15.6637,000——
2020-07-01$3.04$15.7161,700——
2020-06-30$3.15$16.28164,100——
2020-06-29$3.00$15.5012,300——
2020-06-26$2.92$15.0910,000——
2020-06-25$2.94$15.1912,400——
2020-06-24$2.87$14.8321,000——
2020-06-23$3.03$15.6655,800——
2020-06-22$3.08$15.9166,100——
2020-06-19$2.94$15.1940,500——
2020-06-18$3.00$15.5046,200——
2020-06-17$2.98$15.4088,700——
2020-06-16$3.04$15.71341,500——
2020-06-15$2.77$14.3110,000——
2020-06-12$2.70$13.959,700——
2020-06-11$2.70$13.9519,200——
2020-06-10$2.84$14.6727,700——
2020-06-09$2.80$14.4719,800——
2020-06-08$2.83$14.6212,600——
2020-06-05$2.92$15.0938,400——
2020-06-04$2.94$15.19264,100——
2020-06-03$2.76$14.2632,000——
2020-06-02$2.77$14.3132,300——
2020-06-01$2.70$13.9534,100——
2020-05-29$2.79$14.4256,400——
2020-05-28$2.69$13.9028,800——
2020-05-27$2.71$14.0034,900——
2020-05-26$2.77$14.31100,500——
2020-05-22$2.80$14.47127,400——
2020-05-21$3.09$15.97522,700——
2020-05-20$3.52$18.19483,400——
2020-05-19$2.49$12.8777,600——
2020-05-18$2.46$12.7177,000——
2020-05-15$2.36$12.1922,700——
2020-05-14$2.22$11.4741,200——
2020-05-13$2.26$11.686,800——
2020-05-12$2.35$12.143,000——
2020-05-11$2.31$11.944,900——
2020-05-08$2.31$11.943,400——
2020-05-07$2.35$12.142,900——
2020-05-06$2.35$12.144,600——
2020-05-05$2.31$11.942,400——
2020-05-04$2.29$11.837,500——
2020-05-01$2.38$12.302,700——
2020-04-30$2.33$12.046,600——
2020-04-29$2.44$12.6114,300——
2020-04-28$2.34$12.092,700——
2020-04-27$2.35$12.1448,400——
2020-04-24$2.36$12.1915,300——
2020-04-23$2.42$12.5016,800——
2020-04-22$2.46$12.7115,100——
2020-04-21$2.47$12.764,800——
2020-04-20$2.46$12.7138,700——
2020-04-17$2.42$12.5016,300——
2020-04-16$2.46$12.7138,000——
2020-04-15$2.51$12.9780,500——
2020-04-14$2.35$12.1446,300——
2020-04-13$2.27$11.738,000——
2020-04-09$2.27$11.7337,800——
2020-04-08$2.24$11.577,300——
2020-04-07$2.28$11.7828,800——
2020-04-06$2.31$11.9438,100——
2020-04-03$2.24$11.579,000——
2020-04-02$2.31$11.9444,400——
2020-04-01$2.27$11.739,800——
2020-03-31$2.26$11.686,900——
2020-03-30$2.28$11.7814,800——
2020-03-27$2.26$11.6828,900——
2020-03-26$2.17$11.214,800——
2020-03-25$2.14$11.0614,800——
2020-03-24$2.12$10.956,800——
2020-03-23$2.10$10.8525,800——
2020-03-20$2.20$11.3731,600——
2020-03-19$2.24$11.5743,800——
2020-03-18$2.03$10.492,300——
2020-03-17$2.15$11.1114,600——
2020-03-16$2.01$10.3915,500——
2020-03-13$2.06$10.6414,500——
2020-03-12$2.06$10.6488,600——
2020-03-11$2.17$11.2170,100——
2020-03-10$2.32$11.9932,500——
2020-03-09$2.20$11.3716,700——
2020-03-06$2.41$12.456,700——
2020-03-05$2.38$12.301,200——
2020-03-04$2.40$12.406,300——
2020-03-03$2.35$12.1416,400——
2020-03-02$2.41$12.452,000——
2020-02-28$2.37$12.2510,300——
2020-02-27$2.32$11.997,500——
2020-02-26$2.43$12.567,500——
2020-02-25$2.43$12.5620,100——
2020-02-24$2.52$13.0212,500——
2020-02-21$2.54$13.128,100——
2020-02-20$2.52$13.02600——
2020-02-19$2.43$12.5616,200——
2020-02-18$2.46$12.7134,700——
2020-02-14$2.51$12.9791,100——
2020-02-13$2.45$12.6637,200——
2020-02-12$2.44$12.616,800——
2020-02-11$2.45$12.6610,700——
2020-02-10$2.45$12.6646,000——
2020-02-07$2.44$12.6124,300——
2020-02-06$2.42$12.503,100——
2020-02-05$2.43$12.5616,400——
2020-02-04$2.42$12.507,900——
2020-02-03$2.43$12.5615,200——
2020-01-31$2.38$12.3019,100——
2020-01-30$2.35$12.1450,500——
2020-01-29$2.33$12.0420,300——
2020-01-28$2.35$12.142,300——
2020-01-27$2.34$12.0925,100——
2020-01-24$2.31$11.9424,000——
2020-01-23$2.24$11.5711,600——
2020-01-22$2.15$11.1130,800——
2020-01-21$2.16$11.1630,100——
2020-01-17$2.21$11.4276,300——
2020-01-16$2.22$11.4767,200——
2020-01-15$2.34$12.0957,400——
2020-01-14$2.34$12.0973,500——
2020-01-13$2.30$11.8830,800——
2020-01-10$2.27$11.735,400——
2020-01-09$2.26$11.6855,600——
2020-01-08$2.14$11.0647,400——
2020-01-07$2.09$10.80115,600——
2020-01-06$2.20$11.37199,400——
2020-01-03$2.31$11.9436,200——
2020-01-02$2.44$12.613,500——