IGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	21.89	22.05	21.58	21.66	21.66	-1.10%	107,903
Jun 5, 2025	22.02	22.02	21.74	21.90	21.90	-0.41%	79,165
Jun 4, 2025	21.99	22.01	21.81	21.99	21.99	0.32%	99,385
Jun 3, 2025	22.01	22.01	21.75	21.92	21.92	-0.45%	147,660
Jun 2, 2025	21.86	22.02	21.80	22.02	22.02	1.47%	238,412
May 30, 2025	21.71	21.71	21.53	21.70	21.57	-0.32%	103,804
May 29, 2025	21.61	21.81	21.61	21.77	21.64	0.14%	59,371
May 28, 2025	21.98	21.98	21.60	21.74	21.61	-0.14%	88,612
May 27, 2025	21.77	21.78	21.59	21.77	21.64	-0.64%	96,437
May 23, 2025	21.77	22.02	21.77	21.91	21.78	1.11%	141,022
May 22, 2025	21.79	21.79	21.50	21.67	21.54	-0.46%	79,486
May 21, 2025	21.74	21.79	21.63	21.77	21.64	0.42%	91,251
May 20, 2025	21.35	21.68	21.25	21.68	21.55	1.64%	157,846
May 19, 2025	21.31	21.33	21.13	21.33	21.20	1.47%	141,255
May 16, 2025	20.98	21.06	20.86	21.02	20.90	-1.27%	169,574
May 15, 2025	21.09	21.29	20.88	21.29	21.16	1.33%	56,820
May 14, 2025	21.04	21.04	20.85	21.01	20.89	-0.99%	123,239
May 13, 2025	21.16	21.38	21.16	21.22	21.09	0.09%	75,432
May 12, 2025	21.36	21.36	21.07	21.20	21.07	-2.93%	90,461
May 9, 2025	21.74	21.86	21.70	21.84	21.71	0.65%	67,430
May 8, 2025	21.98	21.98	21.48	21.70	21.57	-1.54%	38,845
May 7, 2025	21.87	22.10	21.87	22.04	21.91	-0.27%	54,825
May 6, 2025	21.93	22.23	21.93	22.10	21.97	1.38%	64,084
May 5, 2025	21.72	21.80	21.51	21.80	21.67	2.59%	47,759
May 2, 2025	21.42	21.42	21.05	21.25	21.12	0.57%	400,501
May 1, 2025	21.23	21.23	20.99	21.13	21.00	-2.67%	118,423
Apr 30, 2025	21.81	21.81	21.57	21.71	21.45	-0.46%	47,903
Apr 29, 2025	21.74	21.83	21.70	21.81	21.55	-0.64%	50,095
Apr 28, 2025	21.75	21.95	21.56	21.95	21.68	0.83%	320,796
Apr 25, 2025	21.64	21.78	21.49	21.77	21.51	-0.82%	201,420
Apr 24, 2025	21.63	21.95	21.62	21.95	21.68	0.97%	44,033
Apr 23, 2025	21.62	21.74	21.37	21.74	21.48	-1.45%	101,743
Apr 22, 2025	22.40	22.40	21.94	22.06	21.79	-1.03%	86,588
Apr 21, 2025	22.17	22.30	22.10	22.29	22.02	1.73%	87,471
Apr 17, 2025	21.75	21.91	21.51	21.91	21.64	-	71,156
Apr 16, 2025	21.75	21.91	21.60	21.91	21.64	2.34%	50,945
Apr 15, 2025	21.36	21.41	21.14	21.41	21.15	0.28%	82,376
Apr 14, 2025	21.40	21.40	21.05	21.35	21.09	-0.23%	77,918
Apr 11, 2025	21.43	21.46	21.19	21.40	21.14	1.13%	112,938
Apr 10, 2025	20.74	21.16	20.74	21.16	20.90	3.47%	89,665
Apr 9, 2025	20.24	20.61	20.24	20.45	20.20	2.15%	60,688
Apr 8, 2025	20.22	20.27	19.88	20.02	19.78	1.47%	73,154
Apr 7, 2025	20.02	20.15	19.70	19.73	19.49	-2.28%	87,276
Apr 4, 2025	20.49	20.56	20.09	20.19	19.95	-2.09%	156,514
Apr 3, 2025	20.44	20.80	20.28	20.62	20.37	-0.58%	1,250,313
Apr 2, 2025	20.72	20.77	20.57	20.74	20.49	-0.34%	257,231
Apr 1, 2025	20.98	20.98	20.63	20.81	20.56	-0.76%	64,510
Mar 31, 2025	20.95	20.97	20.77	20.97	20.59	0.96%	100,037
Mar 28, 2025	20.73	20.77	20.65	20.77	20.39	0.44%	208,230
Mar 27, 2025	20.55	20.68	20.46	20.68	20.31	1.12%	24,266