Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IGPT )

44.88 -0.31 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 43.37 43.90 43.27 43.87 63,942 +0.68(+1.57%)
Feb 28, 2024 43.22 43.32 43.00 43.19 62,345 -0.34(-0.78%)
Feb 27, 2024 43.81 43.82 43.25 43.53 68,532 -0.09(-0.21%)
Feb 26, 2024 43.85 43.88 43.30 43.62 81,300 +0.23(+0.53%)
Feb 23, 2024 43.88 44.06 43.03 43.39 93,360 -0.13(-0.30%)
Feb 22, 2024 43.09 43.61 42.85 43.52 76,981 +2.10(+5.07%)
Feb 21, 2024 41.32 41.55 41.05 41.42 52,785 -0.55(-1.31%)
Feb 20, 2024 42.73 42.73 41.28 41.97 149,044 -0.59(-1.39%)
Feb 16, 2024 43.23 43.28 42.21 42.56 88,717 -0.66(-1.53%)
Feb 15, 2024 45.00 45.00 42.90 43.22 62,042 +0.16(+0.37%)
Feb 14, 2024 42.85 43.06 42.37 43.06 53,515 +0.87(+2.06%)
Feb 13, 2024 42.69 42.69 41.70 42.19 43,275 -0.74(-1.72%)
Feb 12, 2024 43.14 43.54 42.75 42.93 90,162 -0.10(-0.23%)
Feb 09, 2024 42.78 43.10 42.48 43.03 57,627 +0.56(+1.32%)
Feb 08, 2024 42.49 42.59 42.27 42.47 40,916 +0.07(+0.17%)
Feb 07, 2024 42.09 42.40 41.79 42.40 55,230 +0.83(+2.00%)
Feb 06, 2024 42.30 42.30 41.19 41.57 45,902 -0.38(-0.91%)
Feb 05, 2024 42.24 42.24 41.62 41.95 56,666 -0.11(-0.26%)
Feb 02, 2024 41.41 42.09 41.32 42.06 79,465 +1.27(+3.11%)
Feb 01, 2024 40.95 40.95 40.38 40.79 18,748 +0.35(+0.87%)
Jan 31, 2024 41.25 41.25 40.27 40.44 37,952 -0.82(-1.99%)
Jan 30, 2024 41.50 41.62 41.11 41.26 31,950 -0.21(-0.51%)
Jan 29, 2024 41.26 41.60 41.06 41.47 37,232 +0.44(+1.07%)
Jan 26, 2024 40.98 41.34 40.83 41.03 101,487 -0.56(-1.35%)
Jan 25, 2024 43.03 43.03 41.28 41.59 35,598 +0.45(+1.09%)
Jan 24, 2024 41.28 41.76 41.12 41.14 54,488 +0.15(+0.37%)
Jan 23, 2024 41.13 41.13 40.50 40.99 29,032 +0.07(+0.17%)
Jan 22, 2024 41.84 41.84 40.65 40.92 48,934 +0.16(+0.39%)
Jan 19, 2024 40.00 40.76 39.70 40.76 144,404 +1.37(+3.48%)
Jan 18, 2024 39.38 39.56 38.92 39.39 28,525 +0.53(+1.37%)
Jan 17, 2024 38.91 38.91 38.28 38.86 22,386 -0.26(-0.67%)
Jan 16, 2024 39.00 39.30 38.80 39.12 57,012 +0.25(+0.64%)
Jan 12, 2024 39.14 39.14 38.77 38.87 14,354 +0.00(+0.01%)
Jan 11, 2024 38.90 39.02 38.40 38.87 15,673 +0.15(+0.39%)
Jan 10, 2024 38.70 38.89 38.35 38.72 12,867 +0.37(+0.96%)
Jan 09, 2024 37.75 38.44 37.75 38.35 15,903 +0.15(+0.39%)
Jan 08, 2024 37.12 38.20 37.12 38.20 22,534 +1.00(+2.69%)
Jan 05, 2024 37.06 37.31 36.99 37.20 5,389 +0.14(+0.38%)
Jan 04, 2024 36.80 37.15 36.80 37.06 24,443 +0.15(+0.41%)
Jan 03, 2024 37.03 37.23 36.91 36.91 10,997 -0.56(-1.49%)
Jan 02, 2024 38.09 38.23 37.38 37.47 17,062 -1.14(-2.95%)
Dec 29, 2023 38.84 38.95 38.47 38.61 13,527 -0.33(-0.86%)
Dec 28, 2023 38.97 39.07 38.86 38.94 19,017 +0.14(+0.36%)
Dec 27, 2023 38.71 38.91 38.66 38.80 17,807 +0.09(+0.22%)
Dec 26, 2023 38.46 38.77 38.46 38.72 15,051 +0.33(+0.85%)
Dec 22, 2023 38.54 38.54 38.17 38.39 8,635 +0.11(+0.29%)
Dec 21, 2023 38.25 38.36 37.95 38.28 12,937 +0.71(+1.89%)
Dec 20, 2023 38.21 38.29 37.31 37.57 12,360 -0.58(-1.51%)
Dec 19, 2023 37.80 38.18 37.80 38.15 5,363 +0.31(+0.81%)
Dec 18, 2023 37.49 37.98 37.49 37.84 10,894 +0.21(+0.57%)
Dec 15, 2023 37.29 37.79 37.29 37.63 20,135 +0.17(+0.44%)
Dec 14, 2023 37.45 37.65 37.10 37.46 7,964 +0.08(+0.20%)
Dec 13, 2023 37.03 37.49 36.82 37.38 11,747 +0.35(+0.95%)
Dec 12, 2023 36.25 37.03 36.25 37.03 7,179 +0.31(+0.85%)
Dec 11, 2023 35.91 36.76 35.91 36.72 10,609 +0.44(+1.22%)
Dec 08, 2023 35.66 36.33 35.66 36.28 9,535 +0.19(+0.53%)
Dec 07, 2023 35.36 36.09 35.36 36.09 14,990 +0.89(+2.53%)
Dec 06, 2023 35.05 35.67 35.05 35.20 7,971 -0.28(-0.78%)
Dec 05, 2023 35.23 35.51 35.23 35.48 6,846 -0.13(-0.36%)
Dec 04, 2023 35.79 35.79 35.17 35.61 21,065 -0.52(-1.43%)
Dec 01, 2023 35.75 36.12 35.75 36.12 24,414 +0.07(+0.19%)
Nov 30, 2023 36.25 36.25 35.82 36.05 38,290 -0.19(-0.52%)
Nov 29, 2023 36.37 36.50 36.24 36.24 4,408 +0.22(+0.61%)
Nov 28, 2023 35.93 36.10 35.86 36.02 10,410 +0.03(+0.08%)
Nov 27, 2023 35.73 36.30 35.73 35.99 10,962 -0.01(-0.03%)
Nov 24, 2023 34.33 36.05 34.33 36.00 3,907 -0.13(-0.36%)
Nov 22, 2023 36.23 36.36 35.97 36.13 23,119 +0.22(+0.60%)
Nov 21, 2023 36.07 36.07 35.82 35.92 5,149 -0.28(-0.78%)
Nov 20, 2023 35.75 36.33 35.75 36.20 17,933 +0.46(+1.29%)
Nov 17, 2023 35.69 35.76 35.50 35.74 6,438 +0.12(+0.33%)
Nov 16, 2023 35.00 35.65 35.00 35.62 4,535 +0.30(+0.85%)
Nov 15, 2023 35.36 35.56 35.20 35.32 8,738 -0.03(-0.10%)
Nov 14, 2023 35.14 35.47 35.13 35.35 10,064 +0.98(+2.84%)
Nov 13, 2023 34.45 34.47 34.30 34.38 9,438 -0.07(-0.20%)
Nov 10, 2023 33.83 34.52 33.83 34.44 7,666 +0.66(+1.96%)
Nov 09, 2023 33.88 34.22 33.71 33.78 6,510 -0.10(-0.30%)
Nov 08, 2023 33.85 34.01 33.78 33.88 10,697 +0.02(+0.05%)
Nov 07, 2023 33.66 33.98 33.59 33.87 6,782 +0.37(+1.12%)
Nov 06, 2023 33.59 33.59 33.27 33.49 9,057 -0.01(-0.02%)
Nov 03, 2023 33.00 33.57 33.00 33.50 17,417 +0.64(+1.95%)
Nov 02, 2023 32.74 32.89 32.58 32.86 13,095 +0.69(+2.15%)
Nov 01, 2023 31.41 32.17 31.41 32.17 4,587 +0.72(+2.30%)
Oct 31, 2023 31.00 31.44 31.00 31.44 7,622 +0.22(+0.71%)
Oct 30, 2023 30.94 31.25 30.94 31.22 13,905 +0.49(+1.59%)
Oct 27, 2023 30.80 30.80 30.66 30.73 2,699 +0.29(+0.94%)
Oct 26, 2023 30.81 30.81 30.27 30.45 18,644 -0.55(-1.79%)
Oct 25, 2023 31.61 31.61 30.95 31.00 6,215 -1.30(-4.04%)
Oct 24, 2023 32.39 32.39 32.01 32.31 6,378 +0.36(+1.14%)
Oct 23, 2023 31.46 32.20 31.46 31.94 10,505 +0.05(+0.15%)
Oct 20, 2023 32.29 32.35 31.88 31.89 11,233 -0.55(-1.68%)
Oct 19, 2023 33.03 33.03 32.41 32.44 7,369 -0.32(-0.97%)
Oct 18, 2023 33.09 33.09 32.70 32.76 5,319 -0.63(-1.89%)
Oct 17, 2023 33.10 33.52 32.79 33.39 14,367 -0.13(-0.40%)
Oct 16, 2023 33.05 33.59 33.05 33.52 9,654 +0.41(+1.23%)
Oct 13, 2023 33.59 33.59 32.99 33.12 13,281 -0.61(-1.82%)
Oct 12, 2023 34.03 34.27 33.62 33.73 3,635 -0.14(-0.42%)
Oct 11, 2023 33.78 33.88 33.69 33.88 3,691 +0.25(+0.74%)
Oct 10, 2023 33.55 33.87 33.43 33.63 30,226 +0.36(+1.07%)
Oct 09, 2023 32.74 33.41 32.74 33.27 11,597 -0.02(-0.06%)
Oct 06, 2023 32.45 33.36 32.45 33.29 7,301 +0.71(+2.17%)
Oct 05, 2023 32.46 32.61 32.23 32.58 7,701 +0.05(+0.15%)
Oct 04, 2023 32.21 32.54 32.21 32.54 4,494 +0.50(+1.57%)
Oct 03, 2023 32.61 32.61 31.98 32.03 4,662 -0.63(-1.92%)
Oct 02, 2023 32.53 32.66 32.35 32.66 17,359 +0.25(+0.76%)
Sep 29, 2023 32.72 32.83 32.40 32.41 12,541 +0.06(+0.19%)
Sep 28, 2023 31.65 32.49 31.65 32.35 11,314 +0.50(+1.56%)
Sep 27, 2023 31.60 31.98 31.54 31.85 14,601 +0.19(+0.61%)
Sep 26, 2023 31.62 31.88 31.60 31.66 6,691 -0.44(-1.36%)
Sep 25, 2023 31.90 32.10 32.01 32.10 7,524 +0.11(+0.35%)
Sep 22, 2023 31.83 32.30 31.83 31.99 10,372 +0.15(+0.46%)
Sep 21, 2023 32.30 32.30 31.84 31.84 38,370 -0.77(-2.35%)
Sep 20, 2023 33.03 33.16 32.60 32.61 16,693 -0.49(-1.49%)
Sep 19, 2023 33.32 33.32 32.93 33.10 9,631 -0.14(-0.43%)
Sep 18, 2023 32.95 33.33 32.95 33.25 5,234 +0.04(+0.13%)
Sep 15, 2023 33.68 33.68 33.17 33.20 9,135 -0.80(-2.35%)
Sep 14, 2023 33.74 34.07 33.74 34.00 8,820 +0.27(+0.79%)
Sep 13, 2023 33.50 33.93 33.50 33.73 6,415 +0.14(+0.43%)
Sep 12, 2023 33.85 33.95 33.56 33.59 3,584 -0.35(-1.04%)
Sep 11, 2023 33.66 33.95 33.65 33.94 18,193 +0.29(+0.87%)
Sep 08, 2023 33.95 33.98 33.58 33.65 6,153 -0.16(-0.47%)
Sep 07, 2023 33.53 33.90 33.53 33.81 13,653 -0.31(-0.91%)
Sep 06, 2023 34.45 34.45 33.94 34.12 5,013 -0.26(-0.76%)
Sep 05, 2023 34.15 34.49 34.04 34.38 11,893 +0.02(+0.06%)
Sep 01, 2023 34.39 34.50 34.20 34.36 6,114 +0.13(+0.39%)
Aug 31, 2023 33.95 34.35 33.95 34.23 11,553 +0.21(+0.61%)
Aug 30, 2023 32.04 34.13 32.04 34.02 15,952 +0.27(+0.80%)
Aug 29, 2023 32.94 33.85 32.90 33.75 38,266 +0.89(+2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.