International General Insurance Holdings Ltd. (IGIC)
NASDAQ: IGIC · Real-Time Price · USD
23.00
+0.61 (2.72%)
Oct 30, 2024, 4:00 PM EDT - Market closed
IGIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 22.50 | 23.38 | 22.50 | 23.00 | 23.00 | 2.72% | 249,596 |
| Oct 29, 2024 | 22.59 | 23.07 | 22.10 | 22.39 | 22.39 | 0.67% | 273,433 |
| Oct 28, 2024 | 21.64 | 22.89 | 21.64 | 22.24 | 22.24 | 5.40% | 446,352 |
| Oct 25, 2024 | 21.00 | 21.40 | 20.52 | 21.10 | 21.10 | 7.05% | 645,380 |
| Oct 24, 2024 | 19.20 | 19.73 | 19.04 | 19.71 | 19.71 | 3.14% | 137,936 |
| Oct 23, 2024 | 19.20 | 19.41 | 18.89 | 19.11 | 19.11 | -0.52% | 67,173 |
| Oct 22, 2024 | 19.01 | 19.25 | 18.84 | 19.21 | 19.21 | 0.79% | 41,669 |
| Oct 21, 2024 | 19.11 | 19.47 | 19.02 | 19.06 | 19.06 | -0.47% | 30,657 |
| Oct 18, 2024 | 19.31 | 19.45 | 19.11 | 19.15 | 19.15 | -1.03% | 27,562 |
| Oct 17, 2024 | 19.16 | 19.44 | 19.10 | 19.35 | 19.35 | 0.99% | 34,626 |
| Oct 16, 2024 | 19.28 | 19.41 | 19.08 | 19.16 | 19.16 | 0.26% | 35,156 |
| Oct 15, 2024 | 19.35 | 19.53 | 19.02 | 19.11 | 19.11 | -1.49% | 49,620 |
| Oct 14, 2024 | 19.54 | 19.57 | 19.30 | 19.40 | 19.40 | -0.77% | 16,603 |
| Oct 11, 2024 | 19.41 | 19.69 | 19.41 | 19.55 | 19.55 | 1.40% | 44,898 |
| Oct 10, 2024 | 19.17 | 19.42 | 19.17 | 19.28 | 19.28 | 0.52% | 33,177 |
| Oct 9, 2024 | 19.45 | 19.60 | 19.14 | 19.18 | 19.18 | -1.44% | 49,404 |
| Oct 8, 2024 | 18.56 | 19.48 | 18.56 | 19.46 | 19.46 | 5.25% | 61,057 |
| Oct 7, 2024 | 19.17 | 19.17 | 18.45 | 18.49 | 18.49 | -3.55% | 90,657 |
| Oct 4, 2024 | 18.84 | 19.17 | 18.84 | 19.17 | 19.17 | 3.06% | 61,904 |
| Oct 3, 2024 | 18.68 | 18.84 | 18.53 | 18.60 | 18.60 | -0.37% | 60,236 |
| Oct 2, 2024 | 19.10 | 19.15 | 18.62 | 18.67 | 18.67 | -2.35% | 52,320 |
| Oct 1, 2024 | 19.09 | 19.18 | 18.95 | 19.12 | 19.12 | 0.63% | 60,687 |
| Sep 30, 2024 | 18.72 | 19.13 | 18.72 | 19.00 | 19.00 | 0.90% | 43,255 |
| Sep 27, 2024 | 18.72 | 19.01 | 18.71 | 18.83 | 18.83 | 0.70% | 52,414 |
| Sep 26, 2024 | 19.00 | 19.10 | 18.70 | 18.70 | 18.70 | -1.63% | 51,114 |
| Sep 25, 2024 | 19.00 | 19.27 | 18.89 | 19.01 | 19.01 | 0.64% | 81,629 |
| Sep 24, 2024 | 19.21 | 19.21 | 18.88 | 18.89 | 18.89 | -1.20% | 81,871 |
| Sep 23, 2024 | 19.30 | 19.60 | 19.00 | 19.12 | 19.12 | - | 74,294 |
| Sep 20, 2024 | 18.96 | 19.21 | 18.88 | 19.12 | 19.12 | 0.84% | 96,233 |
| Sep 19, 2024 | 18.54 | 19.00 | 18.41 | 18.96 | 18.96 | 3.72% | 53,666 |
| Sep 18, 2024 | 18.38 | 18.68 | 18.11 | 18.28 | 18.28 | -0.54% | 65,916 |
| Sep 17, 2024 | 18.35 | 18.67 | 18.35 | 18.38 | 18.38 | 0.49% | 57,691 |
| Sep 16, 2024 | 18.32 | 18.68 | 18.28 | 18.29 | 18.29 | 0.72% | 80,942 |
| Sep 13, 2024 | 17.66 | 18.19 | 17.52 | 18.16 | 18.16 | 2.89% | 35,609 |
| Sep 12, 2024 | 17.36 | 17.87 | 17.36 | 17.65 | 17.65 | 2.44% | 37,228 |
| Sep 11, 2024 | 17.34 | 17.43 | 17.06 | 17.23 | 17.23 | -1.37% | 32,696 |
| Sep 10, 2024 | 17.83 | 17.88 | 17.26 | 17.47 | 17.47 | -1.63% | 38,471 |
| Sep 9, 2024 | 17.93 | 18.21 | 17.69 | 17.76 | 17.76 | -0.34% | 42,449 |
| Sep 6, 2024 | 18.33 | 18.47 | 17.73 | 17.82 | 17.82 | -2.62% | 55,640 |
| Sep 5, 2024 | 18.23 | 18.41 | 18.04 | 18.30 | 18.30 | 0.44% | 38,585 |
| Sep 4, 2024 | 18.20 | 18.45 | 18.02 | 18.22 | 18.22 | 0.66% | 76,817 |
| Sep 3, 2024 | 18.49 | 18.72 | 18.00 | 18.10 | 18.10 | -2.06% | 74,403 |
| Aug 30, 2024 | 18.13 | 18.74 | 18.01 | 18.48 | 18.48 | 1.48% | 178,784 |
| Aug 29, 2024 | 18.22 | 18.38 | 18.12 | 18.21 | 18.19 | 0.61% | 46,472 |
| Aug 28, 2024 | 18.18 | 18.34 | 17.92 | 18.10 | 18.08 | - | 41,164 |
| Aug 27, 2024 | 17.85 | 18.25 | 17.77 | 18.10 | 18.08 | 2.03% | 89,992 |
| Aug 26, 2024 | 17.75 | 18.44 | 17.66 | 17.74 | 17.72 | 1.84% | 127,205 |
| Aug 23, 2024 | 17.14 | 17.45 | 17.01 | 17.42 | 17.40 | 2.59% | 45,884 |
| Aug 22, 2024 | 16.70 | 17.05 | 16.70 | 16.98 | 16.96 | 1.68% | 60,140 |
| Aug 21, 2024 | 16.47 | 16.76 | 16.39 | 16.70 | 16.68 | 2.33% | 39,091 |
| Aug 20, 2024 | 16.50 | 16.73 | 16.25 | 16.32 | 16.30 | -1.75% | 42,049 |
| Aug 19, 2024 | 16.80 | 16.80 | 16.53 | 16.61 | 16.59 | -0.42% | 45,937 |
| Aug 16, 2024 | 16.58 | 16.80 | 16.58 | 16.68 | 16.66 | 0.42% | 32,300 |
| Aug 15, 2024 | 16.62 | 16.79 | 16.50 | 16.61 | 16.59 | 1.16% | 39,701 |
| Aug 14, 2024 | 15.74 | 16.42 | 15.74 | 16.42 | 16.40 | 4.06% | 101,035 |
| Aug 13, 2024 | 16.02 | 16.08 | 15.66 | 15.78 | 15.76 | -0.50% | 32,044 |
| Aug 12, 2024 | 15.56 | 15.97 | 15.47 | 15.86 | 15.84 | 1.80% | 85,477 |
| Aug 9, 2024 | 15.66 | 15.66 | 15.50 | 15.58 | 15.56 | -0.06% | 24,051 |
| Aug 8, 2024 | 15.77 | 15.93 | 15.51 | 15.59 | 15.57 | -0.64% | 44,706 |
| Aug 7, 2024 | 16.78 | 16.80 | 15.53 | 15.69 | 15.67 | -2.06% | 71,342 |
| Aug 6, 2024 | 15.90 | 16.21 | 15.63 | 16.02 | 16.00 | 1.52% | 118,180 |
| Aug 5, 2024 | 15.78 | 15.89 | 15.00 | 15.78 | 15.76 | -3.31% | 156,716 |
| Aug 2, 2024 | 16.57 | 16.73 | 16.05 | 16.32 | 16.30 | -4.67% | 126,694 |
| Aug 1, 2024 | 17.31 | 17.46 | 16.70 | 17.12 | 17.10 | -1.38% | 106,656 |
| Jul 31, 2024 | 17.66 | 17.69 | 17.31 | 17.36 | 17.34 | -0.91% | 116,899 |
| Jul 30, 2024 | 17.97 | 17.97 | 17.47 | 17.52 | 17.50 | 0.69% | 144,345 |
| Jul 29, 2024 | 17.15 | 17.74 | 17.07 | 17.40 | 17.38 | 2.17% | 206,946 |
| Jul 26, 2024 | 16.66 | 17.25 | 16.65 | 17.03 | 17.01 | 2.78% | 143,562 |
| Jul 25, 2024 | 16.51 | 16.70 | 16.40 | 16.57 | 16.55 | 0.79% | 50,030 |
| Jul 24, 2024 | 16.69 | 16.91 | 16.39 | 16.44 | 16.42 | -1.50% | 57,460 |
| Jul 23, 2024 | 16.06 | 16.79 | 16.06 | 16.69 | 16.67 | 4.18% | 117,505 |
| Jul 22, 2024 | 15.52 | 16.25 | 15.50 | 16.02 | 16.00 | 4.30% | 171,265 |
| Jul 19, 2024 | 15.56 | 15.56 | 15.32 | 15.36 | 15.34 | -0.84% | 35,722 |
| Jul 18, 2024 | 15.62 | 15.94 | 15.44 | 15.49 | 15.47 | -1.27% | 37,096 |
| Jul 17, 2024 | 15.93 | 16.00 | 15.63 | 15.69 | 15.67 | -1.38% | 45,812 |
| Jul 16, 2024 | 15.25 | 15.91 | 15.20 | 15.91 | 15.89 | 4.46% | 139,915 |
| Jul 15, 2024 | 14.92 | 15.24 | 14.86 | 15.23 | 15.21 | 1.94% | 92,799 |
| Jul 12, 2024 | 14.47 | 15.05 | 14.47 | 14.94 | 14.92 | 2.33% | 117,067 |
| Jul 11, 2024 | 14.37 | 14.60 | 14.12 | 14.60 | 14.58 | 2.89% | 104,074 |
| Jul 10, 2024 | 14.18 | 14.19 | 14.05 | 14.19 | 14.17 | 0.07% | 83,951 |
| Jul 9, 2024 | 14.55 | 14.55 | 14.14 | 14.18 | 14.16 | -2.31% | 57,729 |
| Jul 8, 2024 | 14.08 | 14.69 | 14.02 | 14.52 | 14.50 | 3.98% | 73,680 |
| Jul 5, 2024 | 14.15 | 14.15 | 13.91 | 13.96 | 13.94 | -0.92% | 36,625 |
| Jul 3, 2024 | 14.36 | 14.48 | 14.04 | 14.09 | 14.07 | -2.63% | 64,604 |
| Jul 2, 2024 | 14.11 | 14.49 | 14.10 | 14.47 | 14.45 | 2.05% | 46,673 |
| Jul 1, 2024 | 13.99 | 14.32 | 13.99 | 14.18 | 14.16 | 1.29% | 99,873 |
| Jun 28, 2024 | 14.00 | 14.25 | 13.85 | 14.00 | 13.98 | - | 133,055 |
| Jun 27, 2024 | 14.13 | 14.31 | 13.92 | 14.00 | 13.98 | -1.62% | 91,412 |
| Jun 26, 2024 | 14.77 | 14.80 | 14.12 | 14.23 | 14.21 | -3.53% | 113,170 |
| Jun 25, 2024 | 14.99 | 14.99 | 14.59 | 14.75 | 14.73 | -0.81% | 46,539 |
| Jun 24, 2024 | 14.71 | 14.99 | 14.70 | 14.87 | 14.85 | 1.36% | 53,389 |
| Jun 21, 2024 | 14.64 | 14.77 | 14.45 | 14.67 | 14.65 | 0.27% | 56,282 |
| Jun 20, 2024 | 14.63 | 14.81 | 14.56 | 14.63 | 14.61 | -0.41% | 45,059 |
| Jun 18, 2024 | 14.51 | 14.90 | 14.40 | 14.69 | 14.67 | 2.01% | 69,922 |
| Jun 17, 2024 | 14.07 | 14.52 | 14.07 | 14.40 | 14.38 | 2.13% | 46,110 |
| Jun 14, 2024 | 14.18 | 14.22 | 14.01 | 14.10 | 14.08 | -1.33% | 40,797 |
| Jun 13, 2024 | 14.53 | 14.53 | 14.21 | 14.29 | 14.27 | -1.52% | 29,529 |
| Jun 12, 2024 | 14.41 | 14.89 | 14.40 | 14.51 | 14.49 | 0.97% | 95,942 |
| Jun 11, 2024 | 13.98 | 14.61 | 13.93 | 14.37 | 14.35 | 2.57% | 92,216 |
| Jun 10, 2024 | 14.09 | 14.11 | 13.93 | 14.01 | 13.99 | -0.57% | 18,552 |