India Globalization Capital Inc. Common Stock Historical Stock Prices

IGC 
$0.3315
*  
0.0001
0.03%
Get IGC Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading IGC now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
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 02-FEB-2016 TO 02-MAY-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 0.3549 0.3315 0.33 0.3315 66,189
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
03/24/2016 0.44 0.4625 0.44 0.4624 38,740
03/23/2016 0.42 0.45 0.42 0.435 70,483
03/22/2016 0.46 0.46 0.41 0.42 36,091
03/21/2016 0.419 0.455 0.419 0.4251 62,100
03/18/2016 0.3501 0.498 0.3501 0.4001 125,640
03/17/2016 0.45 0.52 0.39 0.4611 203,598
03/16/2016 0.54 0.54 0.423 0.423 668,632
03/15/2016 0.69 0.73 0.54 0.56 1,701,114
03/14/2016 0.5601 0.83 0.5601 0.7227 1,190,729
03/11/2016 0.52 0.54 0.52 0.54 408,106
03/10/2016 0.5001 0.5206 0.48 0.48 454,173
03/09/2016 0.42 0.505 0.42 0.46 799,119
03/08/2016 0.33 0.42 0.33 0.387 716,876
03/07/2016 0.33 0.33 0.31 0.315 120,975
03/04/2016 0.306 0.32 0.3 0.305 465,733
03/03/2016 0.29 0.3069 0.2851 0.29 130,849
03/02/2016 0.2937 0.294 0.26 0.2808 205,033
03/01/2016 0.298 0.298 0.26 0.28 403,337
02/29/2016 0.29 0.2984 0.26 0.29 86,047
02/26/2016 0.28 0.3 0.28 0.2849 28,778
02/25/2016 0.284 0.29 0.2701 0.2734 287,754
02/24/2016 0.248 0.2884 0.2425 0.2829 295,973
02/23/2016 0.24 0.24 0.232 0.24 215,767
02/22/2016 0.21 0.2198 0.21 0.2101 27,663
02/19/2016 0.17 0.22 0.17 0.21 71,154
02/18/2016 0.229 0.2291 0.17 0.18 110,736
02/17/2016 0.21 0.2259 0.21 0.22 5,730
02/16/2016 0.16 0.2206 0.16 0.21 48,088
02/12/2016 0.1601 0.1779 0.16 0.1601 13,438
02/11/2016 0.1792 0.1792 0.1601 0.1691 17,101
02/10/2016 0.1862 0.2036 0.1601 0.1666 26,744
02/09/2016 0.208 0.2399 0.185 0.19 13,367
02/08/2016 0.2 0.2399 0.16 0.2017 23,654
02/05/2016 0.21 0.21 0.2 0.21 6,968
02/04/2016 0.22 0.22 0.22 0.22 00
02/03/2016 0.226 0.24 0.22 0.22 16,856
02/02/2016 0.1805 0.217 0.1805 0.217 26,380
*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?