IGCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	45.82	45.82	45.82	45.82	45.82	-0.04%	13
Feb 26, 2025	45.84	45.84	45.84	45.84	45.84	0.09%	108
Feb 25, 2025	45.74	45.80	45.74	45.80	45.80	0.88%	108
Feb 24, 2025	45.40	45.40	45.40	45.40	45.40	0.03%	100
Feb 21, 2025	45.38	45.38	45.38	45.38	45.38	0.38%	615
Feb 20, 2025	45.21	45.21	45.21	45.21	45.21	0.26%	100
Feb 19, 2025	45.10	45.10	45.10	45.10	45.10	-0.02%	47
Feb 18, 2025	45.16	45.16	45.11	45.11	45.11	-0.41%	607
Feb 14, 2025	45.28	45.29	45.28	45.29	45.29	0.45%	100
Feb 13, 2025	45.02	45.09	45.02	45.09	45.09	0.65%	769
Feb 12, 2025	44.80	44.80	44.80	44.80	44.80	-0.62%	791
Feb 11, 2025	45.05	45.08	45.05	45.08	45.08	-0.14%	448
Feb 10, 2025	45.14	45.14	45.14	45.14	45.14	-0.03%	-
Feb 7, 2025	45.16	45.16	45.16	45.16	45.16	-0.35%	1
Feb 6, 2025	45.32	45.32	45.32	45.32	45.32	-0.07%	1
Feb 5, 2025	45.30	45.35	45.30	45.35	45.35	0.78%	244
Feb 4, 2025	45.00	45.00	45.00	45.00	45.00	0.04%	65
Feb 3, 2025	44.98	44.98	44.98	44.98	44.98	-0.22%	-
Jan 31, 2025	45.19	45.19	45.08	45.08	44.95	-0.29%	510
Jan 30, 2025	45.21	45.21	45.21	45.21	45.08	0.11%	724
Jan 29, 2025	45.13	45.16	45.13	45.16	45.03	0.07%	724
Jan 28, 2025	45.13	45.13	45.13	45.13	44.99	-0.04%	111
Jan 27, 2025	45.15	45.15	45.15	45.15	45.02	0.47%	-
Jan 24, 2025	44.94	44.94	44.94	44.94	44.81	0.22%	-
Jan 23, 2025	44.84	44.84	44.84	44.84	44.71	-0.27%	223
Jan 22, 2025	44.95	44.96	44.95	44.96	44.83	-0.07%	223
Jan 21, 2025	44.99	44.99	44.99	44.99	44.86	0.35%	1
Jan 17, 2025	44.88	44.88	44.82	44.83	44.70	0.29%	723
Jan 16, 2025	44.70	44.70	44.70	44.70	44.57	0.03%	100
Jan 15, 2025	44.68	44.68	44.68	44.68	44.55	1.07%	100
Jan 14, 2025	44.21	44.21	44.21	44.21	44.08	-0.11%	-
Jan 13, 2025	44.26	44.26	44.26	44.26	44.13	-0.12%	-
Jan 10, 2025	44.31	44.31	44.31	44.31	44.18	-0.49%	40
Jan 8, 2025	44.53	44.53	44.53	44.53	44.40	0.01%	501
Jan 7, 2025	44.62	44.62	44.52	44.52	44.39	-0.41%	501
Jan 6, 2025	44.80	44.80	44.68	44.71	44.58	-0.31%	706
Jan 3, 2025	44.85	44.85	44.85	44.85	44.72	-	51,044
Jan 2, 2025	44.85	44.85	44.85	44.85	44.72	0.01%	113
Dec 31, 2024	44.94	44.94	44.84	44.84	44.71	-0.23%	556
Dec 30, 2024	44.91	44.97	44.91	44.95	44.82	0.42%	1,897
Dec 27, 2024	44.76	44.76	44.76	44.76	44.63	0.03%	2
Dec 26, 2024	44.75	44.75	44.75	44.75	44.62	0.02%	10
Dec 24, 2024	44.73	44.73	44.73	44.73	44.61	-0.16%	1
Dec 23, 2024	44.81	44.81	44.81	44.81	44.68	-0.17%	49
Dec 20, 2024	44.88	44.88	44.88	44.88	44.75	0.28%	431
Dec 19, 2024	44.84	44.84	44.76	44.76	44.63	-0.41%	107
Dec 18, 2024	45.35	45.35	44.94	44.94	44.81	-1.21%	1,618
Dec 17, 2024	45.49	45.49	45.49	45.49	45.26	-0.04%	-
Dec 16, 2024	45.51	45.51	45.51	45.51	45.28	0.03%	-
Dec 13, 2024	45.60	45.60	45.49	45.49	45.26	-0.37%	1,335
Dec 12, 2024	45.85	45.85	45.65	45.66	45.43	-0.51%	901
Dec 11, 2024	46.02	46.02	45.89	45.89	45.66	-0.35%	1,100
Dec 10, 2024	46.05	46.05	46.05	46.05	45.82	-0.18%	1
Dec 9, 2024	46.14	46.14	46.14	46.14	45.91	-0.23%	-
Dec 6, 2024	46.25	46.25	46.24	46.24	46.01	0.28%	800
Dec 5, 2024	46.04	46.11	46.04	46.11	45.88	0.03%	202
Dec 4, 2024	45.86	46.10	45.86	46.10	45.87	0.37%	417
Dec 3, 2024	46.05	46.05	45.93	45.93	45.70	-0.03%	112
Dec 2, 2024	45.95	45.95	45.95	45.95	45.72	-0.44%	11
Nov 29, 2024	46.15	46.15	46.15	46.15	45.72	0.57%	-
Nov 27, 2024	45.88	45.88	45.88	45.88	45.46	0.29%	1,304
Nov 26, 2024	45.72	45.75	45.71	45.75	45.33	-0.04%	1,304
Nov 25, 2024	45.40	45.84	45.40	45.77	45.34	0.95%	1,206
Nov 22, 2024	45.34	45.34	45.34	45.34	44.92	-0.03%	30
Nov 21, 2024	45.36	45.36	45.36	45.36	44.93	-	5
Nov 20, 2024	45.37	45.37	45.36	45.36	44.93	-0.16%	174
Nov 19, 2024	45.44	45.45	45.40	45.43	45.00	0.27%	2,788