IGC - India Globalization Capital, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.11001.09001.05001.08001.0800166,218
Aug 22, 20191.15001.16001.05001.11001.1100624,800
Aug 21, 20191.01001.15001.01001.14001.1400771,900
Aug 20, 20191.07001.08001.01001.01001.0100212,000
Aug 19, 20191.09001.09001.04001.07001.0700134,000
Aug 16, 20191.02001.11001.01001.06001.0600286,300
Aug 15, 20191.01001.08001.00001.01001.0100268,400
Aug 14, 20191.05001.09001.02001.04001.0400320,300
Aug 13, 20191.06001.10001.00001.07001.0700461,600
Aug 12, 20191.14001.16001.06001.08001.0800335,100
Aug 09, 20191.18001.20001.12001.13001.1300402,700
Aug 08, 20191.26001.26001.15001.16001.1600324,900
Aug 07, 20191.20001.27001.16001.25001.2500262,600
Aug 06, 20191.15001.20001.14001.20001.2000233,800
Aug 05, 20191.20001.20001.12001.13001.1300194,700
Aug 02, 20191.16001.20001.10001.20001.2000356,700
Aug 01, 20191.23001.26001.16001.16001.1600279,900
Jul 31, 20191.26001.29001.20001.20001.2000182,500
Jul 30, 20191.24001.28001.19001.26001.2600481,600
Jul 29, 20191.26001.27001.23001.25001.2500210,100
Jul 26, 20191.20001.28001.19001.23001.2300266,100
Jul 25, 20191.27001.30001.20001.21001.2100281,200
Jul 24, 20191.27001.31001.23001.28001.2800338,000
Jul 23, 20191.33001.37001.25001.28001.2800382,900
Jul 22, 20191.40001.44001.31001.33001.3300488,300
Jul 19, 20191.39001.44001.33001.40001.4000606,500
Jul 18, 20191.40001.42001.31001.31001.3100471,400
Jul 17, 20191.50001.51001.42001.42001.4200549,600
Jul 16, 20191.50001.55001.47001.51001.5100720,100
Jul 15, 20191.57001.60001.50001.53001.5300469,000
Jul 12, 20191.65001.65001.56001.56001.5600787,300
Jul 11, 20191.55001.65001.50001.63001.6300933,600
Jul 10, 20191.55001.57001.51001.52001.5200544,300
Jul 09, 20191.58001.59001.50001.55001.5500428,500
Jul 08, 20191.62001.70001.55001.56001.56001,137,000
Jul 05, 20191.45001.64001.45001.60001.60001,366,400
Jul 03, 20191.48001.50001.41001.44001.4400643,200
Jul 02, 20191.58001.61001.45001.48001.48001,061,800
Jul 01, 20191.63001.70001.56001.58001.58001,007,800
Jun 28, 20191.68001.81001.62001.64001.64001,398,600
Jun 27, 20191.74001.79001.60001.65001.65001,587,600
Jun 26, 20191.53001.93001.43001.79001.79004,618,500
Jun 25, 20192.34002.44001.62001.68001.680010,739,800
Jun 24, 20191.74002.10001.74002.05002.05008,724,700
Jun 21, 20191.48001.68001.37001.63001.63005,567,300
Jun 20, 20191.21001.49001.16001.42001.42003,713,100
Jun 19, 20191.21001.24001.15001.21001.2100645,200
Jun 18, 20191.15001.24001.10001.23001.23001,093,600
Jun 17, 20191.21001.24001.10001.20001.20002,371,700
Jun 14, 20191.30001.49001.16001.26001.260023,723,100
Jun 13, 20190.88000.89000.83000.85000.8500557,800
Jun 12, 20190.85000.89000.83000.86000.8600493,300
Jun 11, 20190.90000.90000.81000.83000.8300437,200
Jun 10, 20190.94000.95000.87000.87000.8700542,100
Jun 07, 20190.95000.97000.90000.92000.9200258,400
Jun 06, 20191.01001.02000.90000.93000.9300481,500
Jun 05, 20191.05001.06000.97001.02001.0200434,000
Jun 04, 20191.05001.06001.00001.03001.0300328,000
Jun 03, 20191.02001.07001.00001.03001.0300286,100
May 31, 20191.12001.13001.02001.02001.0200476,500
May 30, 20191.17001.20001.10001.15001.1500365,600
May 29, 20191.04001.13001.04001.12001.1200440,500
May 28, 20191.03001.07001.02001.04001.0400342,500
May 24, 20191.08001.08001.02001.02001.0200290,900
May 23, 20191.11001.11001.03001.06001.0600415,000
May 22, 20191.10001.16001.08001.12001.1200408,400
May 21, 20191.15001.16001.06001.08001.0800581,200
May 20, 20191.20001.23001.14001.16001.1600284,900
May 17, 20191.25001.25001.17001.18001.1800388,900
May 16, 20191.20001.25001.15001.25001.2500442,700
May 15, 20191.21001.22001.16001.18001.1800540,900
May 14, 20191.24001.29001.21001.21001.2100898,200
May 13, 20191.36001.36001.24001.26001.2600567,800
May 10, 20191.28001.35001.28001.32001.3200525,200
May 09, 20191.28001.31001.26001.28001.2800362,800
May 08, 20191.30001.36001.28001.31001.3100406,400
May 07, 20191.38001.41001.27001.31001.3100457,300
May 06, 20191.30001.40001.30001.38001.3800318,300
May 03, 20191.37001.43001.35001.38001.3800415,000
May 02, 20191.41001.43001.28001.36001.3600696,200
May 01, 20191.42001.44001.36001.37001.3700585,500
Apr 30, 20191.56001.62001.42001.45001.45001,055,700
Apr 29, 20191.56001.69001.53001.55001.55001,773,700
Apr 26, 20191.27001.80001.20001.65001.650010,411,700
Apr 25, 20191.47001.50001.26001.27001.27001,352,700
Apr 24, 20191.54001.55001.46001.49001.4900599,200
Apr 23, 20191.64001.65001.51001.55001.55001,054,000
Apr 22, 20191.70001.75001.63001.67001.6700815,800
Apr 18, 20191.69001.86001.69001.73001.73001,407,500
Apr 17, 20191.75001.76001.67001.68001.6800400,400
Apr 16, 20191.74001.84001.72001.75001.7500462,700
Apr 15, 20191.84001.89001.66001.70001.7000840,900
Apr 12, 20191.95001.95001.82001.85001.8500766,900
Apr 11, 20191.97002.02001.90001.92001.9200891,500
Apr 10, 20192.03002.03001.96002.00002.0000392,200
Apr 09, 20192.10002.10001.96002.01002.0100704,200
Apr 08, 20191.95002.18001.93002.07002.07002,813,900
Apr 05, 20191.98002.01001.93001.98001.9800482,100
Apr 04, 20191.98002.02001.94001.95001.9500589,800
Apr 03, 20192.06002.08001.97001.98001.9800640,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...