IGC - India Globalization Capital, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20192.06002.08001.97001.98001.9800642,800
Apr 02, 20192.01002.14001.97002.06002.06001,521,600
Apr 01, 20192.11002.11002.01002.02002.0200596,700
Mar 29, 20192.11002.15002.05002.08002.0800559,000
Mar 28, 20192.05002.15002.00002.08002.08001,051,900
Mar 27, 20192.32002.43002.05002.09002.09005,434,700
Mar 26, 20192.08002.08001.91001.98001.9800867,300
Mar 25, 20192.21002.22002.02002.08002.0800826,800
Mar 22, 20191.99002.32001.90002.20002.20004,101,200
Mar 21, 20191.95002.09001.95001.98001.9800885,900
Mar 20, 20192.18002.18001.85001.90001.90001,477,900
Mar 19, 20192.30002.33002.15002.17002.17001,067,900
Mar 18, 20192.28002.35002.26002.26002.26001,170,600
Mar 15, 20192.17002.30002.12002.25002.25001,822,900
Mar 14, 20192.26002.30002.10002.11002.11001,000,600
Mar 13, 20192.31002.43002.27002.33002.33001,308,900
Mar 12, 20192.39002.47002.20002.27002.27002,004,700
Mar 11, 20192.34002.54002.10002.41002.41001,761,100
Mar 08, 20191.90002.63001.75002.27002.27004,692,000
Mar 07, 20192.50002.55002.10002.10002.10002,171,400
Mar 06, 20192.76003.00002.60002.63002.63001,809,700
Mar 05, 20192.95002.95002.72002.85002.85001,789,600
Mar 04, 20193.00003.09002.70002.98002.98004,134,300
Mar 01, 20192.88003.05002.60002.80002.80007,837,200
Feb 28, 20192.20002.65002.10002.45002.45004,672,300
Feb 27, 20191.95002.19001.78002.16002.16002,763,600
Feb 26, 20192.76002.76002.76002.76002.7600-
Feb 25, 20192.25003.30002.24002.76002.760014,616,100
Feb 22, 20190.70002.10000.69001.91001.910015,761,700
Feb 21, 20190.36000.38000.36000.38000.380065,300
Feb 20, 20190.38000.38000.36000.38000.3800101,900
Feb 19, 20190.38000.40000.37000.37000.3700289,400
Feb 15, 20190.38000.39000.38000.38000.3800124,600
Feb 14, 20190.38000.39000.38000.38000.3800140,600
Feb 13, 20190.37000.40000.37000.39000.3900113,500
Feb 12, 20190.38000.40000.37000.38000.380077,000
Feb 11, 20190.37000.40000.37000.37000.3700134,100
Feb 08, 20190.39000.40000.37000.37000.3700215,700
Feb 07, 20190.45000.45000.38000.39000.3900134,100
Feb 06, 20190.40000.46000.40000.41000.4100131,400
Feb 05, 20190.48000.48000.40000.41000.4100197,000
Feb 04, 20190.36000.53000.36000.45000.45001,051,800
Feb 01, 20190.35000.39000.35000.36000.3600134,100
Jan 31, 20190.37000.39000.37000.37000.3700163,500
Jan 30, 20190.37000.39000.34000.38000.3800122,800
Jan 29, 20190.33000.39000.33000.38000.3800207,000
Jan 28, 20190.35000.38000.33000.36000.3600173,300
Jan 25, 20190.35000.36000.33000.36000.3600171,600
Jan 24, 20190.36000.38000.32000.34000.3400387,600
Jan 23, 20190.38000.40000.36000.36000.3600166,100
Jan 22, 20190.39000.40000.37000.39000.3900145,100
Jan 18, 20190.38000.40000.37000.38000.3800164,600
Jan 17, 20190.39000.40000.37000.38000.3800229,400
Jan 16, 20190.40000.41000.39000.39000.3900203,000
Jan 15, 20190.43000.45000.39000.42000.4200396,600
Jan 14, 20190.46000.48000.39000.45000.4500460,100
Jan 11, 20190.39000.55000.37000.46000.46001,380,600
Jan 10, 20190.39000.40000.37000.39000.3900125,200
Jan 09, 20190.40000.40000.36000.38000.3800180,200
Jan 08, 20190.39000.40000.36000.38000.3800220,200
Jan 07, 20190.40000.44000.37000.38000.3800573,900
Jan 04, 20190.41000.44000.38000.43000.4300344,400
Jan 03, 20190.43000.44000.34000.36000.3600491,300
Jan 02, 20190.29000.46000.28000.43000.43001,493,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...