IGPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.89	46.21	44.80	45.88	45.88	1.35%	63,543
Dec 19, 2024	46.06	46.14	45.27	45.27	45.27	-1.26%	167,639
Dec 18, 2024	47.70	47.88	45.64	45.85	45.85	-3.66%	91,987
Dec 17, 2024	47.66	47.90	47.46	47.59	47.59	-0.83%	71,800
Dec 16, 2024	47.76	48.19	47.52	47.99	47.99	0.71%	42,638
Dec 13, 2024	47.86	48.13	47.30	47.65	47.65	-0.38%	57,600
Dec 12, 2024	48.13	48.21	47.83	47.83	47.83	-1.87%	35,700
Dec 11, 2024	48.09	48.81	48.09	48.74	48.74	2.37%	57,214
Dec 10, 2024	48.39	48.43	47.47	47.61	47.61	-1.49%	81,242
Dec 9, 2024	48.99	48.99	48.07	48.33	48.33	-1.29%	35,015
Dec 6, 2024	48.61	49.01	48.60	48.96	48.96	0.74%	47,600
Dec 5, 2024	49.35	49.35	48.39	48.60	48.60	-1.24%	40,100
Dec 4, 2024	48.50	49.24	48.50	49.21	49.21	2.46%	71,029
Dec 3, 2024	47.66	48.04	47.66	48.03	48.03	0.13%	29,500
Dec 2, 2024	47.47	48.03	47.47	47.97	47.97	1.74%	62,500
Nov 29, 2024	46.98	47.50	46.98	47.15	47.15	0.75%	10,443
Nov 27, 2024	47.27	47.27	46.41	46.80	46.80	-1.16%	48,600
Nov 26, 2024	47.76	47.87	47.24	47.35	47.35	-0.80%	71,300
Nov 25, 2024	47.92	48.00	47.51	47.73	47.73	0.78%	48,300
Nov 22, 2024	47.29	47.53	47.09	47.36	47.36	0.11%	32,200
Nov 21, 2024	47.45	47.53	46.53	47.31	47.31	0.81%	41,027
Nov 20, 2024	47.04	47.04	46.41	46.93	46.93	0.21%	58,985
Nov 19, 2024	45.90	46.97	45.90	46.83	46.83	1.39%	36,700
Nov 18, 2024	45.84	46.32	45.72	46.19	46.19	1.09%	109,200
Nov 15, 2024	46.47	46.53	45.59	45.69	45.69	-2.48%	44,700
Nov 14, 2024	47.22	47.27	46.76	46.85	46.85	-0.62%	40,500
Nov 13, 2024	47.39	47.59	47.08	47.14	47.14	-0.99%	38,019
Nov 12, 2024	47.60	47.82	47.19	47.61	47.61	-0.38%	48,900
Nov 11, 2024	47.91	47.91	47.37	47.79	47.79	0.17%	34,249
Nov 8, 2024	47.99	48.04	47.65	47.71	47.71	-1.12%	48,414
Nov 7, 2024	47.62	48.30	47.56	48.25	48.25	2.51%	140,400
Nov 6, 2024	46.72	47.16	46.41	47.07	47.07	2.46%	223,619
Nov 5, 2024	45.58	46.06	45.56	45.94	45.94	1.21%	20,249
Nov 4, 2024	45.29	45.72	45.09	45.39	45.39	0.29%	27,743
Nov 1, 2024	45.28	45.71	45.22	45.26	45.26	0.44%	16,800
Oct 31, 2024	46.00	46.00	45.04	45.06	45.06	-2.78%	25,920
Oct 30, 2024	46.76	47.47	46.00	46.35	46.35	-1.80%	24,171
Oct 29, 2024	46.44	47.24	46.41	47.20	47.20	2.05%	35,036
Oct 28, 2024	46.46	46.53	46.25	46.25	46.25	0.52%	24,200
Oct 25, 2024	45.90	46.66	45.90	46.01	46.01	1.05%	19,607
Oct 24, 2024	45.58	45.67	45.38	45.53	45.53	0.75%	23,200
Oct 23, 2024	45.66	45.80	44.84	45.19	45.19	-1.65%	31,444
Oct 22, 2024	45.99	46.12	45.70	45.95	45.95	-0.86%	19,467
Oct 21, 2024	46.08	46.35	45.83	46.35	46.35	0.56%	43,627
Oct 18, 2024	46.05	46.27	46.05	46.09	46.09	0.66%	29,403
Oct 17, 2024	46.38	46.38	45.79	45.79	45.79	-	31,702
Oct 16, 2024	45.86	46.04	45.57	45.79	45.79	0.02%	35,920
Oct 15, 2024	46.80	46.82	45.68	45.78	45.78	-2.01%	31,821
Oct 14, 2024	46.69	47.09	46.63	46.72	46.72	0.84%	29,745
Oct 11, 2024	45.87	46.45	45.87	46.33	46.33	0.89%	33,378
Oct 10, 2024	45.77	46.23	45.73	45.92	45.92	-0.11%	134,600
Oct 9, 2024	45.82	46.05	45.70	45.97	45.97	0.24%	28,300
Oct 8, 2024	45.50	46.06	45.43	45.86	45.86	0.84%	19,776
Oct 7, 2024	45.45	45.77	45.23	45.48	45.48	-0.37%	39,095
Oct 4, 2024	45.61	45.81	45.15	45.65	45.65	1.42%	41,638
Oct 3, 2024	44.62	45.28	44.62	45.01	45.01	0.36%	47,113
Oct 2, 2024	44.65	45.21	44.50	44.85	44.85	0.27%	33,300
Oct 1, 2024	45.67	45.67	44.51	44.73	44.73	-1.69%	41,947
Sep 30, 2024	45.40	45.74	45.26	45.50	45.50	-0.22%	72,596
Sep 27, 2024	46.13	46.13	45.56	45.60	45.60	-1.02%	39,000
Sep 26, 2024	46.32	46.45	45.27	46.07	46.07	2.40%	34,400
Sep 25, 2024	44.84	45.33	44.84	44.99	44.99	0.31%	40,514
Sep 24, 2024	44.60	44.95	44.24	44.85	44.85	0.70%	23,228
Sep 23, 2024	44.59	44.78	44.46	44.54	44.54	0.59%	76,104
Sep 20, 2024	44.31	44.45	43.97	44.28	44.28	-0.32%	67,800
Sep 19, 2024	44.26	44.80	44.18	44.42	44.42	2.94%	62,649
Sep 18, 2024	43.46	43.94	43.15	43.15	43.15	-0.64%	35,852
Sep 17, 2024	43.85	44.01	43.37	43.43	43.43	-0.16%	28,130
Sep 16, 2024	43.44	43.61	43.25	43.50	43.50	-0.07%	26,100
Sep 13, 2024	43.30	43.78	43.30	43.53	43.53	0.02%	26,700
Sep 12, 2024	43.16	43.74	43.08	43.52	43.52	0.95%	36,614
Sep 11, 2024	42.17	43.16	41.59	43.11	43.11	2.64%	26,700
Sep 10, 2024	41.85	42.06	41.37	42.00	42.00	0.82%	38,301
Sep 9, 2024	41.51	41.85	41.33	41.66	41.66	1.44%	37,900
Sep 6, 2024	42.15	42.23	40.80	41.07	41.07	-2.77%	70,118
Sep 5, 2024	42.00	42.65	42.00	42.24	42.24	-0.21%	39,100
Sep 4, 2024	41.98	42.85	41.98	42.33	42.33	-0.12%	30,905
Sep 3, 2024	43.99	43.99	42.23	42.38	42.38	-4.59%	54,418
Aug 30, 2024	44.27	44.49	43.97	44.42	44.42	1.44%	25,345
Aug 29, 2024	44.08	44.68	43.74	43.79	43.79	-0.27%	60,400
Aug 28, 2024	44.48	44.57	43.68	43.91	43.91	-1.59%	60,629
Aug 27, 2024	44.30	44.81	44.19	44.62	44.62	0.31%	53,465
Aug 26, 2024	45.05	45.21	44.37	44.48	44.48	-1.59%	93,600
Aug 23, 2024	45.00	45.50	44.89	45.20	45.20	1.35%	26,807
Aug 22, 2024	45.70	45.82	44.52	44.60	44.60	-2.11%	33,400
Aug 21, 2024	45.24	45.76	45.15	45.56	45.56	0.95%	26,548
Aug 20, 2024	45.28	45.70	45.03	45.13	45.13	-0.44%	47,024
Aug 19, 2024	44.49	45.37	44.49	45.33	45.33	1.84%	33,900
Aug 16, 2024	44.24	44.64	44.09	44.51	44.51	0.34%	81,800
Aug 15, 2024	43.84	44.58	43.80	44.36	44.36	2.54%	47,600
Aug 14, 2024	43.60	43.61	42.91	43.26	43.26	0.05%	29,341
Aug 13, 2024	42.55	43.30	42.55	43.24	43.24	2.88%	54,400
Aug 12, 2024	42.05	42.38	41.77	42.03	42.03	-0.14%	35,500
Aug 9, 2024	41.56	42.10	41.51	42.09	42.09	0.67%	40,700
Aug 8, 2024	40.81	41.89	40.41	41.81	41.81	3.85%	171,935
Aug 7, 2024	41.63	41.82	40.10	40.26	40.26	-1.11%	82,842
Aug 6, 2024	40.61	41.45	40.19	40.71	40.71	0.94%	46,400
Aug 5, 2024	38.94	41.06	38.63	40.33	40.33	-2.75%	130,604
Aug 2, 2024	41.83	41.93	41.00	41.47	41.47	-4.25%	85,110
Aug 1, 2024	44.76	45.15	42.85	43.31	43.31	-3.30%	69,735