Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	1.350	1.390	1.340	1.380	19,895	+0.00(+0.01%)
Oct 30, 2023	1.380	1.380	1.340	1.380	8,972	+0.03(+2.22%)
Oct 27, 2023	1.350	1.380	1.350	1.350	701	+0.00(+0.00%)
Oct 26, 2023	1.350	1.350	1.340	1.350	5,806	+0.01(+0.74%)
Oct 25, 2023	1.340	1.350	1.340	1.340	667	-0.04(-2.62%)
Oct 24, 2023	1.340	1.376	1.340	1.376	1,264	+0.02(+1.56%)
Oct 23, 2023	1.360	1.360	1.340	1.355	8,027	-0.01(-0.37%)
Oct 20, 2023	1.360	1.360	1.360	1.360	295	-0.03(-2.16%)
Oct 19, 2023	1.370	1.390	1.360	1.390	1,139	+0.01(+0.72%)
Oct 18, 2023	1.360	1.380	1.360	1.380	1,068	-0.01(-0.72%)
Oct 17, 2023	1.350	1.390	1.350	1.390	1,113	+0.01(+0.72%)
Oct 16, 2023	1.365	1.380	1.365	1.380	554	-0.01(-0.72%)
Oct 13, 2023	1.370	1.390	1.340	1.390	1,390	+0.00(+0.00%)
Oct 12, 2023	1.350	1.390	1.350	1.390	1,074	+0.05(+3.73%)
Oct 11, 2023	1.340	1.345	1.340	1.340	8,322	-0.03(-2.19%)
Oct 10, 2023	1.340	1.370	1.340	1.370	9,452	+0.00(+0.00%)
Oct 09, 2023	1.340	1.370	1.340	1.370	9,724	+0.00(+0.00%)
Oct 06, 2023	1.350	1.370	1.345	1.370	15,700	+0.02(+1.47%)
Oct 05, 2023	1.350	1.350	1.340	1.350	7,677	+0.00(+0.01%)
Oct 04, 2023	1.350	1.370	1.350	1.350	1,473	+0.00(+0.00%)
Oct 03, 2023	1.350	1.360	1.350	1.350	9,617	+0.00(+0.00%)
Oct 02, 2023	1.390	1.390	1.350	1.350	2,117	+0.00(+0.00%)
Sep 29, 2023	1.350	1.350	1.350	1.350	319	+0.00(+0.00%)
Sep 28, 2023	1.350	1.352	1.350	1.350	1,747	-0.01(-0.74%)
Sep 27, 2023	1.360	1.371	1.360	1.360	6,074	+0.00(+0.00%)
Sep 26, 2023	1.360	1.360	1.360	1.360	763	-0.02(-1.45%)
Sep 25, 2023	1.380	1.380	1.380	1.380	2,300	+0.00(+0.00%)
Sep 22, 2023	1.360	1.380	1.360	1.380	1,452	+0.01(+0.73%)
Sep 21, 2023	1.370	1.370	1.370	1.370	174	+0.01(+0.74%)
Sep 20, 2023	1.360	1.360	1.360	1.360	177	-0.02(-1.45%)
Sep 19, 2023	1.395	1.395	1.360	1.380	8,224	-0.03(-2.09%)
Sep 18, 2023	1.370	1.430	1.368	1.409	2,327	+0.04(+2.88%)
Sep 15, 2023	1.400	1.400	1.360	1.370	9,003	-0.01(-0.72%)
Sep 14, 2023	1.380	1.380	1.380	1.380	526	+0.01(+0.73%)
Sep 13, 2023	1.370	1.370	1.370	1.370	159	-0.01(-0.49%)
Sep 11, 2023				1.377	657	-0.03(-2.43%)
Sep 08, 2023	1.390	1.411	1.380	1.411	678	-0.03(-1.84%)
Sep 07, 2023	1.420	1.470	1.380	1.438	10,607	+0.07(+4.93%)
Sep 06, 2023	1.370	1.395	1.370	1.370	1,216	+0.01(+0.74%)
Sep 05, 2023	1.360	1.360	1.360	1.360	283	-0.01(-0.73%)
Sep 01, 2023	1.393	1.393	1.370	1.370	1,094	-0.00(-0.31%)
Aug 31, 2023	1.390	1.391	1.374	1.374	2,436	-0.03(-2.19%)
Aug 30, 2023	1.390	1.407	1.390	1.405	6,688	+0.00(+0.29%)
Aug 28, 2023				1.401	161	-0.03(-2.03%)
Aug 25, 2023	1.430	1.430	1.430	1.430	6,199	+0.00(+0.00%)
Aug 24, 2023	1.455	1.455	1.430	1.430	1,540	-0.03(-1.72%)
Aug 23, 2023	1.430	1.480	1.430	1.455	8,732	+0.03(+1.75%)
Aug 22, 2023	1.430	1.455	1.430	1.430	1,237	-0.03(-1.72%)
Aug 21, 2023	1.430	1.455	1.430	1.455	3,675	+0.01(+0.34%)
Aug 18, 2023	1.430	1.450	1.430	1.450	3,773	+0.00(+0.00%)
Aug 17, 2023	1.440	1.450	1.440	1.450	1,498	+0.02(+1.40%)
Aug 16, 2023	1.430	1.430	1.430	1.430	722	-0.05(-3.38%)
Aug 15, 2023	1.460	1.500	1.430	1.480	5,746	+0.04(+2.78%)
Aug 14, 2023	1.450	1.450	1.430	1.440	12,494	-0.01(-0.69%)
Aug 11, 2023	1.450	1.455	1.450	1.450	19,331	-0.01(-0.47%)
Aug 10, 2023	1.460	1.495	1.450	1.457	12,615	-0.01(-0.70%)
Aug 09, 2023	1.470	1.493	1.460	1.467	5,382	-0.00(-0.20%)
Aug 08, 2023	1.480	1.480	1.470	1.470	8,566	-0.01(-0.68%)
Aug 07, 2023	1.480	1.480	1.480	1.480	169	-0.05(-3.27%)
Aug 03, 2023				1.530	146	+0.01(+0.66%)
Aug 02, 2023	1.530	1.530	1.470	1.520	8,597	-0.01(-0.65%)
Aug 01, 2023	1.470	1.530	1.470	1.530	4,893	+0.06(+4.08%)
Jul 31, 2023	1.530	1.530	1.470	1.470	3,913	-0.04(-2.92%)
Jul 28, 2023	1.510	1.530	1.510	1.514	2,535	+0.02(+1.62%)
Jul 27, 2023	1.490	1.540	1.490	1.490	11,385	+0.01(+0.68%)
Jul 26, 2023	1.560	1.560	1.480	1.480	2,928	-0.01(-0.68%)
Jul 25, 2023	1.450	1.530	1.450	1.490	12,020	+0.03(+2.06%)
Jul 24, 2023	1.470	1.473	1.460	1.460	4,617	-0.03(-2.01%)
Jul 21, 2023	1.470	1.500	1.450	1.490	14,528	+0.02(+1.36%)
Jul 20, 2023	1.420	1.475	1.390	1.470	23,380	+0.04(+2.80%)
Jul 19, 2023	1.380	1.430	1.380	1.430	21,140	+0.04(+2.88%)
Jul 18, 2023	1.380	1.400	1.380	1.390	4,606	+0.00(+0.00%)
Jul 17, 2023	1.400	1.410	1.380	1.390	2,461	-0.01(-0.71%)
Jul 14, 2023	1.400	1.420	1.400	1.400	10,746	+0.01(+0.72%)
Jul 13, 2023	1.390	1.420	1.390	1.390	11,635	+0.00(+0.00%)
Jul 12, 2023	1.400	1.406	1.380	1.390	6,941	-0.02(-1.42%)
Jul 11, 2023	1.400	1.410	1.400	1.410	2,834	+0.00(+0.00%)
Jul 10, 2023	1.390	1.420	1.390	1.410	959	+0.02(+1.43%)
Jul 07, 2023	1.420	1.420	1.390	1.390	845	-0.01(-0.71%)
Jul 06, 2023	1.410	1.410	1.390	1.400	3,366	+0.01(+0.72%)
Jul 05, 2023	1.390	1.400	1.390	1.390	3,542	-0.02(-1.07%)
Jul 03, 2023	1.380	1.410	1.380	1.405	2,056	+0.02(+1.08%)
Jun 30, 2023	1.380	1.420	1.380	1.390	1,302	-0.01(-0.71%)
Jun 29, 2023	1.397	1.405	1.396	1.400	5,945	+0.02(+1.45%)
Jun 28, 2023	1.390	1.400	1.380	1.380	2,167	+0.01(+0.73%)
Jun 27, 2023	1.380	1.395	1.370	1.370	28,588	-0.02(-1.79%)
Jun 26, 2023	1.396	1.396	1.380	1.395	5,283	+0.02(+1.09%)
Jun 23, 2023	1.400	1.400	1.380	1.380	2,527	-0.04(-2.86%)
Jun 22, 2023	1.450	1.450	1.380	1.421	4,273	+0.02(+1.47%)
Jun 21, 2023	1.420	1.420	1.380	1.400	12,742	+0.01(+0.71%)
Jun 20, 2023	1.420	1.420	1.380	1.390	26,384	-0.02(-1.41%)
Jun 16, 2023	1.400	1.455	1.400	1.410	6,586	-0.01(-0.70%)
Jun 15, 2023	1.460	1.460	1.420	1.420	2,328	-0.06(-4.05%)
May 08, 2023	1.460	1.540	1.460	1.480	7,744	-0.02(-1.33%)
May 05, 2023	1.500	1.570	1.430	1.500	15,292	-0.02(-1.64%)
May 04, 2023	1.540	1.590	1.480	1.525	37,894	-0.03(-1.61%)
May 03, 2023	1.530	1.620	1.488	1.550	76,662	+0.02(+1.31%)
May 02, 2023	1.520	1.570	1.515	1.530	31,632	-0.02(-1.18%)
May 01, 2023	1.470	1.586	1.470	1.548	102,303	+0.07(+4.61%)
Apr 28, 2023	1.440	1.500	1.440	1.480	17,302	+0.03(+2.16%)
Apr 27, 2023	1.390	1.490	1.385	1.449	56,031	+0.07(+4.98%)
Apr 26, 2023	1.380	1.380	1.380	1.380	2,194	+0.00(+0.00%)
Apr 25, 2023	1.390	1.390	1.380	1.380	21,486	-0.01(-0.72%)
Apr 24, 2023	1.398	1.398	1.390	1.390	776	-0.01(-0.71%)
Apr 21, 2023	1.380	1.410	1.380	1.400	2,316	-0.01(-0.71%)
Apr 20, 2023	1.380	1.410	1.380	1.410	3,614	+0.03(+2.17%)
Apr 19, 2023	1.400	1.400	1.380	1.380	7,658	-0.02(-1.43%)
Apr 18, 2023	1.410	1.420	1.400	1.400	9,129	+0.00(+0.00%)
Apr 17, 2023	1.400	1.420	1.400	1.400	2,588	+0.00(+0.00%)
Apr 14, 2023	1.410	1.410	1.400	1.400	3,801	+0.00(+0.00%)
Apr 13, 2023	1.400	1.400	1.400	1.400	10,205	+0.00(+0.00%)
Apr 12, 2023	1.400	1.416	1.400	1.400	1,028	-0.01(-0.71%)
Apr 11, 2023	1.400	1.410	1.400	1.410	2,442	+0.00(+0.00%)
Apr 10, 2023	1.410	1.410	1.400	1.410	7,760	+0.00(+0.00%)
Apr 06, 2023	1.410	1.420	1.410	1.410	1,100	+0.00(+0.00%)
Apr 05, 2023	1.410	1.420	1.410	1.410	5,493	-0.01(-0.70%)
Apr 04, 2023	1.420	1.425	1.410	1.420	10,380	+0.00(+0.35%)
Apr 03, 2023	1.420	1.420	1.410	1.415	8,331	-0.00(-0.35%)
Mar 31, 2023	1.410	1.430	1.410	1.420	24,321	+0.01(+0.71%)
Mar 30, 2023	1.420	1.430	1.410	1.410	10,986	-0.02(-1.40%)
Mar 29, 2023	1.430	1.430	1.420	1.430	7,225	+0.02(+1.42%)
Mar 28, 2023	1.420	1.420	1.410	1.410	6,011	+0.00(+0.00%)
Mar 27, 2023	1.410	1.410	1.410	1.410	2,597	+0.00(+0.00%)
Mar 24, 2023	1.420	1.430	1.410	1.410	3,210	-0.01(-0.70%)
Mar 23, 2023	1.420	1.420	1.410	1.420	2,122	+0.00(+0.00%)
Mar 22, 2023	1.430	1.430	1.420	1.420	6,152	+0.00(+0.00%)
Mar 21, 2023	1.420	1.440	1.420	1.420	5,340	+0.00(+0.00%)
Mar 20, 2023	1.410	1.430	1.410	1.420	36,951	+0.01(+0.71%)
Mar 17, 2023	1.420	1.440	1.400	1.410	4,764	+0.01(+0.80%)
Mar 16, 2023	1.400	1.440	1.390	1.399	35,342	+0.01(+0.42%)
Mar 15, 2023	1.380	1.400	1.380	1.393	4,435	+0.01(+0.93%)
Mar 14, 2023	1.370	1.392	1.370	1.380	14,866	+0.00(+0.00%)
Mar 13, 2023	1.370	1.390	1.370	1.380	5,020	+0.01(+0.73%)
Mar 10, 2023	1.380	1.380	1.370	1.370	7,360	+0.00(+0.00%)
Mar 09, 2023	1.370	1.380	1.370	1.370	1,729	+0.00(+0.00%)
Mar 08, 2023	1.370	1.380	1.370	1.370	6,846	+0.00(+0.00%)
Mar 07, 2023	1.380	1.390	1.370	1.370	13,502	+0.01(+0.74%)
Mar 06, 2023	1.370	1.380	1.360	1.360	3,897	-0.01(-0.73%)
Mar 03, 2023	1.380	1.420	1.370	1.370	35,325	+0.00(+0.00%)
Mar 02, 2023	1.379	1.379	1.362	1.370	2,960	+0.02(+1.11%)
Mar 01, 2023	1.370	1.370	1.350	1.355	29,137	-0.02(-1.81%)
Feb 28, 2023	1.380	1.390	1.370	1.380	17,010	-0.00(-0.15%)
Feb 27, 2023	1.380	1.390	1.380	1.382	5,714	-0.02(-1.28%)
Feb 24, 2023	1.391	1.400	1.390	1.400	1,256	+0.00(+0.00%)
Feb 23, 2023	1.400	1.410	1.400	1.400	14,501	-0.02(-1.41%)
Feb 22, 2023	1.422	1.425	1.420	1.420	6,388	+0.00(+0.00%)
Feb 21, 2023	1.430	1.450	1.420	1.420	32,212	-0.01(-0.70%)
Feb 17, 2023	1.440	1.440	1.420	1.430	9,964	+0.00(+0.00%)
Feb 16, 2023	1.440	1.440	1.410	1.430	28,922	-0.01(-0.69%)
Feb 15, 2023	1.460	1.490	1.430	1.440	19,604	-0.02(-1.37%)
Feb 14, 2023	1.474	1.480	1.460	1.460	14,424	-0.02(-1.35%)
Feb 13, 2023	1.500	1.500	1.470	1.480	25,023	-0.01(-0.67%)
Feb 10, 2023	1.520	1.540	1.470	1.490	43,734	-0.03(-1.97%)
Feb 09, 2023	1.550	1.560	1.520	1.520	35,178	-0.02(-1.30%)
Feb 08, 2023	1.570	1.620	1.510	1.540	74,978	-0.03(-1.91%)
Feb 07, 2023	1.540	1.890	1.500	1.570	1,041,992	+0.08(+5.37%)
Feb 06, 2023	1.480	1.600	1.471	1.490	327,291	+0.04(+2.76%)
Feb 03, 2023	1.460	1.460	1.450	1.450	14,539	+0.00(+0.00%)
Feb 02, 2023	1.530	1.530	1.420	1.450	33,985	-0.05(-3.33%)
Feb 01, 2023	1.530	1.530	1.480	1.500	59,121	+0.05(+3.45%)
Jan 31, 2023	1.410	1.540	1.400	1.450	194,850	+0.04(+2.84%)
Jan 30, 2023	1.410	1.420	1.405	1.410	24,164	+0.00(+0.00%)
Jan 27, 2023	1.400	1.420	1.400	1.410	29,895	+0.01(+0.71%)
Jan 26, 2023	1.400	1.410	1.390	1.400	14,784	+0.01(+0.73%)
Jan 25, 2023	1.390	1.420	1.390	1.390	2,478	-0.01(-0.71%)
Jan 24, 2023	1.430	1.430	1.380	1.400	19,192	-0.01(-0.71%)
Jan 23, 2023	1.380	1.420	1.360	1.410	19,661	+0.03(+2.17%)
Jan 20, 2023	1.410	1.410	1.370	1.380	19,681	+0.01(+0.73%)
Jan 19, 2023	1.410	1.450	1.340	1.370	56,039	-0.04(-3.10%)
Jan 18, 2023	1.360	1.480	1.310	1.414	86,738	+0.07(+5.51%)
Jan 17, 2023	1.340	1.370	1.310	1.340	27,445	+0.02(+1.51%)
Jan 13, 2023	1.350	1.380	1.300	1.320	35,602	-0.04(-2.93%)
Jan 12, 2023	1.270	1.380	1.270	1.360	48,430	+0.10(+7.71%)
Jan 11, 2023	1.240	1.263	1.243	1.263	2,805	+0.01(+1.02%)
Jan 10, 2023	1.263	1.263	1.230	1.250	29,711	+0.00(+0.00%)
Jan 09, 2023	1.210	1.303	1.180	1.250	28,847	+0.05(+4.17%)
Jan 06, 2023	1.220	1.227	1.200	1.200	2,540	-0.02(-1.64%)
Jan 05, 2023	1.210	1.260	1.210	1.220	3,466	+0.01(+0.58%)
Jan 04, 2023	1.260	1.260	1.200	1.213	11,253	-0.02(-1.38%)
Jan 03, 2023	1.210	1.240	1.210	1.230	14,773	+0.02(+1.65%)
Dec 30, 2022	1.170	1.220	1.170	1.210	10,164	+0.01(+0.82%)
Dec 29, 2022	1.170	1.230	1.170	1.200	23,946	+0.02(+1.70%)
Dec 28, 2022	1.160	1.180	1.154	1.180	57,137	+0.01(+0.85%)
Dec 27, 2022	1.190	1.190	1.150	1.170	16,099	-0.04(-3.31%)
Dec 23, 2022	1.180	1.220	1.179	1.210	21,853	+0.03(+2.54%)
Dec 22, 2022	1.200	1.200	1.180	1.180	2,048	-0.02(-1.67%)
Dec 21, 2022	1.205	1.211	1.170	1.200	12,674	+0.01(+0.84%)
Dec 20, 2022	1.180	1.210	1.180	1.190	4,893	+0.01(+0.85%)
Dec 19, 2022	1.170	1.200	1.170	1.180	19,446	-0.01(-0.84%)
Dec 16, 2022	1.190	1.210	1.170	1.190	18,052	+0.01(+0.85%)
Dec 15, 2022	1.169	1.190	1.167	1.180	15,333	+0.01(+0.85%)
Dec 14, 2022	1.191	1.200	1.160	1.170	11,657	-0.02(-1.68%)
Dec 13, 2022	1.190	1.195	1.180	1.190	14,404	+0.00(+0.00%)
Dec 12, 2022	1.190	1.200	1.190	1.190	5,191	-0.03(-2.45%)
Dec 09, 2022	1.200	1.220	1.180	1.220	15,484	+0.02(+1.66%)
Dec 08, 2022	1.210	1.225	1.180	1.200	12,168	-0.01(-0.41%)
Dec 07, 2022	1.220	1.224	1.200	1.205	14,088	-0.01(-1.23%)
Dec 06, 2022	1.210	1.240	1.210	1.220	3,650	+0.00(+0.00%)
Dec 05, 2022	1.220	1.240	1.201	1.220	13,684	+0.00(+0.00%)
Dec 02, 2022	1.230	1.240	1.220	1.220	3,759	-0.01(-0.81%)
Dec 01, 2022	1.220	1.250	1.220	1.230	4,037	-0.02(-1.60%)
Nov 30, 2022	1.240	1.256	1.210	1.250	8,103	+0.00(+0.00%)
Nov 29, 2022	1.280	1.280	1.240	1.250	7,610	+0.01(+0.81%)
Nov 28, 2022	1.250	1.260	1.240	1.240	7,167	+0.00(+0.00%)
Nov 25, 2022	1.240	1.260	1.240	1.240	4,579	+0.00(+0.00%)
Nov 23, 2022	1.230	1.270	1.223	1.240	6,387	-0.02(-1.59%)
Nov 22, 2022	1.260	1.270	1.230	1.260	3,310	+0.01(+0.65%)
Nov 21, 2022	1.265	1.265	1.252	1.252	1,124	-0.03(-2.17%)
Nov 18, 2022	1.280	1.290	1.279	1.280	19,986	+0.02(+1.56%)
Nov 17, 2022	1.220	1.260	1.220	1.260	3,237	+0.03(+2.44%)
Nov 16, 2022	1.200	1.240	1.200	1.230	5,642	+0.00(+0.00%)
Nov 15, 2022	1.250	1.250	1.220	1.230	12,555	+0.01(+0.82%)
Nov 14, 2022	1.230	1.250	1.210	1.220	12,992	+0.01(+0.83%)
Nov 11, 2022	1.200	1.230	1.200	1.210	8,986	+0.01(+0.75%)
Nov 10, 2022	1.180	1.220	1.180	1.201	23,529	+0.01(+0.92%)
Nov 09, 2022	1.200	1.215	1.180	1.190	40,575	-0.01(-0.83%)
Nov 08, 2022	1.220	1.230	1.200	1.200	6,078	-0.02(-1.64%)
Nov 07, 2022	1.200	1.240	1.200	1.220	3,994	+0.02(+1.67%)
Nov 04, 2022	1.210	1.217	1.200	1.200	19,243	+0.00(+0.00%)
Nov 03, 2022	1.200	1.230	1.170	1.200	34,267	+0.00(+0.00%)
Nov 02, 2022	1.220	1.248	1.200	1.200	16,894	-0.03(-2.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Gigamedia Ltd (NQ: GIGM )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Gigamedia Ltd (NQ: GIGM )

Historical Prices

Sections

Services

Malvern Daily Record