India Globalization Capital Inc. Common Stock Historical Stock Prices

IGC 
$0.499
*  
0.001
0.2%
Get IGC Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading IGC now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    IGC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.48 0.50 0.44 0.499 103,776
06/27/2016 0.5 0.5 0.44 0.499 103,776
06/24/2016 0.45 0.5 0.45 0.5 117,975
06/23/2016 0.46 0.52 0.43 0.49 151,708
06/22/2016 0.49 0.4999 0.46 0.485 73,564
06/21/2016 0.502 0.502 0.46 0.5 84,460
06/20/2016 0.52 0.52 0.45 0.5 246,624
06/17/2016 0.5 0.55 0.4502 0.4848 690,088
06/16/2016 0.47 0.54 0.45 0.5 348,544
06/15/2016 0.47 0.4798 0.47 0.4798 37,605
06/14/2016 0.464 0.48 0.45 0.455 15,129
06/13/2016 0.45 0.47 0.45 0.45 12,892
06/10/2016 0.4501 0.49 0.45 0.48 3,402
06/09/2016 0.435 0.4698 0.435 0.4569 3,103
06/08/2016 0.48 0.48 0.45 0.4797 10,026
06/07/2016 0.4599 0.48 0.45 0.48 21,825
06/06/2016 0.446 0.4599 0.446 0.4599 2,903
06/03/2016 0.455 0.4798 0.455 0.4551 11,734
06/02/2016 0.47 0.4899 0.43 0.475 111,034
06/01/2016 0.49 0.49 0.47 0.49 140,740
05/31/2016 0.45 0.5 0.45 0.48 281,004
05/27/2016 0.45 0.475 0.45 0.4501 22,450
05/26/2016 0.45 0.4699 0.4351 0.4551 40,808
05/25/2016 0.397 0.47 0.397 0.47 67,225
05/24/2016 0.49 0.49 0.37 0.375 86,351
05/23/2016 0.43 0.5 0.41 0.49 313,499
05/20/2016 0.346 0.42 0.34 0.42 58,708
05/19/2016 0.4 0.4 0.3356 0.38 80,007
05/18/2016 0.3763 0.4064 0.3763 0.3999 46,908
05/17/2016 0.4 0.4097 0.38 0.409 26,464
05/16/2016 0.401 0.41 0.38 0.404 57,779
05/13/2016 0.42 0.439 0.4 0.41 98,266
05/12/2016 0.4 0.4398 0.4 0.42 37,674
05/11/2016 0.4 0.4 0.395 0.4 31,103
05/10/2016 0.398 0.41 0.39 0.4 41,390
05/09/2016 0.382 0.3899 0.3801 0.3805 70,747
05/06/2016 0.338 0.3807 0.338 0.3801 56,782
05/05/2016 0.39 0.3976 0.33 0.3392 58,361
05/04/2016 0.34 0.39 0.332 0.39 123,265
05/03/2016 0.331 0.35 0.331 0.3344 68,740
05/02/2016 0.3315 0.3315 0.33 0.3315 66,189
04/29/2016 0.375 0.375 0.3 0.3314 173,644
04/28/2016 0.41 0.41 0.38 0.3823 54,919
04/27/2016 0.415 0.425 0.415 0.415 41,483
04/26/2016 0.42 0.42 0.411 0.42 63,181
04/25/2016 0.41 0.43 0.402 0.415 64,446
04/22/2016 0.42 0.42 0.385 0.4021 24,838
04/21/2016 0.4273 0.4273 0.4 0.4 28,103
04/20/2016 0.4 0.42 0.4 0.4 45,402
04/19/2016 0.4 0.44 0.39 0.399 166,349
04/18/2016 0.419 0.4237 0.375 0.3937 43,141
04/15/2016 0.41 0.43 0.39 0.419 75,801
04/14/2016 0.41 0.4295 0.4 0.4 35,569
04/13/2016 0.4 0.419 0.4 0.4021 99,375
04/12/2016 0.41 0.41 0.372 0.39 67,551
04/11/2016 0.43 0.47 0.36 0.4 235,608
04/08/2016 0.466 0.48 0.43 0.43 21,105
04/07/2016 0.5 0.5075 0.4305 0.45 88,126
04/06/2016 0.529 0.529 0.48 0.48 27,044
04/05/2016 0.5 0.525 0.5 0.525 22,255
04/04/2016 0.52 0.5596 0.48 0.5 53,462
04/01/2016 0.538 0.56 0.5 0.5 64,091
03/31/2016 0.6 0.651 0.48 0.52 157,473
03/30/2016 0.59 0.6701 0.56 0.565 185,551
03/29/2016 0.53 0.575 0.52 0.5507 254,809
03/28/2016 0.46 0.52 0.4588 0.51 310,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?