IGATE Historical Stock Price

Below is the stock price history for Igate IGTE. Data is recorded each day for the historical open, high, low, close and volume. The Igate stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Igate Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-01 47.80 48.00 47.65 47.995 147,235
2015-06-30 47.70 47.73 47.64 47.71 34,520
2015-06-29 47.63 47.71 47.62 47.69 59,095
2015-06-26 47.62 47.71 47.60 47.66 65,484
2015-06-25 47.66 47.72 47.61 47.71 25,664
2015-06-24 47.59 47.66 47.58 47.635 28,152
2015-06-23 47.61 47.62 47.58 47.59 36,011
2015-06-22 47.67 47.68 47.58 47.615 25,178
2015-06-19 47.60 47.63 47.57 47.61 30,284
2015-06-18 47.63 47.69 47.56 47.595 61,892
2015-06-17 47.63 47.67 47.63 47.65 18,859
2015-06-16 47.58 47.65 47.58 47.65 17,567
2015-06-15 47.55 47.64 47.51 47.60 28,323
2015-06-12 47.61 47.62 47.58 47.59 26,327
2015-06-11 47.54 47.60 47.54 47.595 34,656
2015-06-10 47.57 47.61 47.55 47.57 89,822
2015-06-09 47.50 47.60 47.49 47.60 76,279
2015-06-08 47.62 47.62 47.51 47.55 14,915
2015-06-05 47.52 47.69 47.49 47.69 128,422
2015-06-04 47.55 47.62 47.49 47.56 73,199
2015-06-03 47.68 47.78 47.68 47.73 37,936
2015-06-02 47.525 47.75 47.50 47.69 30,263
2015-06-01 47.50 47.545 47.485 47.52 126,973
2015-05-29 47.52 47.535 47.48 47.51 161,813
2015-05-28 47.48 47.57 47.48 47.52 116,705
2015-05-27 47.47 47.49 47.46 47.475 79,384
2015-05-26 47.47 47.53 47.46 47.49 128,169
2015-05-22 47.47 47.50 47.46 47.50 79,693
2015-05-21 47.45 47.50 47.45 47.47 159,756
2015-05-20 47.49 47.50 47.45 47.47 175,828

» More Igate Stock Price History

To see other companies like Igate (IGTE), view our stock market today for news, and other data.