IGC - India Globalization Capital, Inc.

NYSE American - NYSE American Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.68000.68000.65000.66000.6600359,300
23 Jan 20200.68000.69000.67000.68000.6800166,600
22 Jan 20200.68000.72000.66000.70000.7000314,400
21 Jan 20200.69000.70000.67000.69000.6900513,400
17 Jan 20200.73000.75000.68000.70000.7000531,600
16 Jan 20200.81000.90000.68000.75000.75001,939,900
15 Jan 20200.68000.80000.64000.78000.78002,354,800
14 Jan 20200.64000.69000.63000.65000.6500466,900
13 Jan 20200.64000.67000.62000.65000.6500515,400
10 Jan 20200.69000.69000.62000.65000.6500466,000
09 Jan 20200.67000.71000.64000.69000.6900529,400
08 Jan 20200.61000.67000.60000.64000.6400760,900
07 Jan 20200.61000.63000.61000.62000.6200109,100
06 Jan 20200.64000.64000.61000.62000.6200237,000
03 Jan 20200.63000.64000.62000.63000.6300299,300
02 Jan 20200.65000.66000.62000.63000.6300451,400
31 Dec 20190.60000.66000.59000.63000.63001,029,400
30 Dec 20190.60000.62000.60000.61000.6100342,200
27 Dec 20190.61000.62000.60000.62000.6200251,400
26 Dec 20190.63000.63000.61000.62000.6200252,500
24 Dec 20190.62000.63000.60000.63000.6300239,800
23 Dec 20190.64000.64000.61000.62000.6200425,800
20 Dec 20190.66000.66000.63000.65000.6500313,200
19 Dec 20190.60000.67000.60000.63000.6300754,200
18 Dec 20190.63000.63000.60000.61000.6100256,400
17 Dec 20190.63000.64000.61000.61000.6100302,700
16 Dec 20190.65000.65000.61000.62000.6200567,700
13 Dec 20190.68000.69000.65000.65000.6500316,900
12 Dec 20190.68000.70000.67000.69000.6900285,000
11 Dec 20190.71000.71000.67000.69000.6900308,400
10 Dec 20190.74000.74000.71000.71000.7100176,100
09 Dec 20190.70000.76000.69000.74000.7400646,500
06 Dec 20190.72000.74000.71000.71000.7100183,000
05 Dec 20190.72000.75000.71000.72000.7200107,700
04 Dec 20190.74000.75000.70000.73000.7300176,500
03 Dec 20190.78000.78000.73000.74000.7400222,300
02 Dec 20190.76000.80000.76000.76000.7600354,600
29 Nov 20190.76000.79000.76000.77000.7700101,000
27 Nov 20190.75000.80000.75000.77000.7700157,100
26 Nov 20190.78000.80000.76000.79000.7900267,200
25 Nov 20190.79000.82000.78000.79000.7900255,600
22 Nov 20190.80000.84000.78000.78000.7800333,400
21 Nov 20190.84000.98000.80000.85000.85001,771,800
20 Nov 20190.77000.83000.77000.79000.7900369,500
19 Nov 20190.78000.79000.76000.78000.7800218,000
18 Nov 20190.81000.81000.78000.79000.7900174,000
15 Nov 20190.80000.82000.76000.77000.7700303,500
14 Nov 20190.84000.84000.79000.79000.7900301,300
13 Nov 20190.85000.85000.82000.83000.8300315,200
12 Nov 20190.89000.90000.85000.86000.8600232,000
11 Nov 20190.89000.89000.89000.89000.8900-
08 Nov 20190.90000.93000.87000.89000.8900273,600
07 Nov 20190.92000.95000.90000.90000.9000363,300
06 Nov 20190.94001.03000.92000.94000.94001,024,200
05 Nov 20190.93000.95000.91000.92000.9200194,700
04 Nov 20190.96000.97000.93000.94000.9400193,300
01 Nov 20190.93000.96000.93000.94000.9400145,700
31 Oct 20190.97000.97000.92000.92000.9200140,900
30 Oct 20190.93000.97000.93000.95000.9500159,200
29 Oct 20190.94000.98000.93000.93000.9300193,700
28 Oct 20190.97000.99000.92000.96000.9600245,500
25 Oct 20190.98000.98000.93000.97000.9700251,000
24 Oct 20190.96000.98000.91000.98000.9800217,100
23 Oct 20190.97000.99000.94000.96000.9600166,900
22 Oct 20191.00001.02000.96000.99000.9900344,200
21 Oct 20191.02001.02000.97001.00001.0000249,700
18 Oct 20191.02001.03000.97001.02001.0200398,400
17 Oct 20190.93001.09000.92001.00001.00001,417,700
16 Oct 20190.95000.96000.90000.91000.9100238,300
15 Oct 20190.88000.93000.86000.92000.9200420,000
14 Oct 20190.89000.90000.85000.86000.8600235,700
11 Oct 20190.88000.90000.87000.89000.8900186,900
10 Oct 20190.85000.90000.85000.87000.8700243,300
09 Oct 20190.92000.95000.87000.87000.8700326,000
08 Oct 20190.92000.96000.92000.92000.9200182,800
07 Oct 20190.95000.96000.92000.94000.9400184,800
04 Oct 20191.00001.02000.94000.96000.9600283,100
03 Oct 20190.96001.00000.91000.97000.9700936,200
02 Oct 20190.95000.96000.90000.92000.9200264,800
01 Oct 20190.99001.05000.91000.96000.9600336,700
30 Sep 20191.05001.06000.96000.97000.9700556,600
27 Sep 20191.04001.08001.03001.04001.0400182,700
26 Sep 20191.07001.07001.03001.03001.0300198,500
25 Sep 20191.05001.07001.04001.06001.0600224,800
24 Sep 20191.11001.12001.04001.04001.0400421,500
23 Sep 20191.13001.13001.08001.12001.1200329,500
20 Sep 20191.16001.17001.10001.14001.1400613,000
19 Sep 20191.25001.31001.14001.17001.17003,799,500
18 Sep 20191.09001.11001.07001.08001.0800327,900
17 Sep 20191.10001.12001.07001.07001.0700181,800
16 Sep 20191.13001.13001.10001.12001.1200192,000
13 Sep 20191.08001.17001.06001.13001.1300652,000
12 Sep 20191.11001.15001.07001.07001.0700301,800
11 Sep 20191.12001.13001.10001.11001.1100212,800
10 Sep 20191.10001.14001.09001.11001.1100237,900
09 Sep 20191.19001.20001.10001.11001.1100445,200
06 Sep 20191.12001.22001.10001.19001.19001,148,100
05 Sep 20191.06001.14001.05001.12001.1200604,600
04 Sep 20191.08001.09001.04001.05001.0500323,200
03 Sep 20191.03001.17001.01001.10001.1000780,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more