Closing price on 7/20/2023
|
|
Open |
49.50 |
High |
49.50 |
Low |
46.00 |
Volume |
54,400 |
Split-adjusted Price |
45.79 |
|
|
PGD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2023
|
-1.55 / -3.13%
|
49.50
|
49.50
|
46.00
|
47.90
|
47.93
|
45.79
|
54,400
|
|
7/19/2023
|
+1.40 / +2.43%
|
61.50
|
61.50
|
57.90
|
58.90
|
59.24
|
47.27
|
95,200
|
|
7/18/2023
|
+3.10 / +5.70%
|
55.30
|
58.20
|
55.30
|
57.50
|
57.31
|
46.15
|
91,400
|
|
7/17/2023
|
+1.40 / +2.64%
|
54.00
|
54.40
|
53.70
|
54.40
|
54.06
|
43.66
|
111,200
|
|
7/14/2023
|
-0.80 / -1.49%
|
53.80
|
53.80
|
52.00
|
53.00
|
52.88
|
42.54
|
46,300
|
|
7/13/2023
|
-0.20 / -0.37%
|
53.50
|
54.00
|
53.00
|
53.80
|
53.63
|
43.18
|
17,500
|
|
7/12/2023
|
+0.40 / +0.75%
|
54.50
|
55.00
|
53.40
|
54.00
|
53.97
|
43.34
|
24,600
|
|
7/11/2023
|
+0.40 / +0.75%
|
53.50
|
54.10
|
53.50
|
53.60
|
53.87
|
43.02
|
30,100
|
|
7/10/2023
|
+2.90 / +5.77%
|
51.10
|
53.20
|
51.10
|
53.20
|
52.85
|
42.70
|
64,100
|
|
7/7/2023
|
+2.50 / +5.23%
|
48.00
|
50.30
|
48.00
|
50.30
|
49.76
|
40.37
|
57,800
|
|
7/6/2023
|
+1.30 / +2.80%
|
47.20
|
48.00
|
46.90
|
47.80
|
47.53
|
38.36
|
37,500
|
|
7/5/2023
|
+0.95 / +2.09%
|
47.80
|
47.80
|
45.60
|
46.50
|
46.15
|
37.32
|
12,000
|
|
7/4/2023
|
+0.25 / +0.55%
|
45.30
|
45.80
|
45.00
|
45.55
|
45.03
|
36.56
|
9,300
|
|
7/3/2023
|
+0.35 / +0.78%
|
45.05
|
45.40
|
45.05
|
45.30
|
45.27
|
36.36
|
2,400
|
|
6/30/2023
|
+0.35 / +0.78%
|
44.90
|
45.00
|
44.90
|
44.95
|
44.94
|
36.08
|
4,100
|
|
6/29/2023
|
-0.10 / -0.22%
|
44.05
|
44.60
|
44.05
|
44.60
|
44.52
|
35.80
|
5,800
|
|
6/28/2023
|
+0.30 / +0.68%
|
44.70
|
45.00
|
44.40
|
44.70
|
44.78
|
35.88
|
25,000
|
|
6/27/2023
|
+0.45 / +1.02%
|
44.25
|
44.40
|
44.00
|
44.40
|
44.28
|
35.64
|
8,100
|
|
6/26/2023
|
-0.05 / -0.11%
|
42.90
|
44.00
|
42.90
|
43.95
|
43.90
|
35.27
|
5,400
|
|
6/23/2023
|
+0.95 / +2.21%
|
44.05
|
44.05
|
43.90
|
44.00
|
43.99
|
35.31
|
14,800
|
|
6/22/2023
|
-0.15 / -0.35%
|
44.75
|
44.75
|
43.05
|
43.05
|
43.83
|
34.55
|
4,800
|
|
6/21/2023
|
+1.00 / +2.37%
|
42.10
|
44.80
|
42.10
|
43.20
|
43.18
|
34.67
|
12,200
|
|
6/20/2023
|
+0.20 / +0.48%
|
43.40
|
43.40
|
41.15
|
42.20
|
42.07
|
33.87
|
8,800
|
|
6/19/2023
|
+1.10 / +2.69%
|
42.45
|
42.45
|
41.00
|
42.00
|
42.19
|
33.71
|
7,000
|
|
6/16/2023
|
-1.10 / -2.62%
|
42.85
|
42.85
|
40.90
|
40.90
|
42.02
|
32.83
|
8,700
|
|
6/15/2023
|
+0.75 / +1.82%
|
42.40
|
42.50
|
42.00
|
42.00
|
42.25
|
33.71
|
3,200
|
|
6/14/2023
|
-0.40 / -0.96%
|
40.50
|
41.30
|
40.50
|
41.25
|
40.97
|
33.11
|
500
|
|
6/13/2023
|
-0.05 / -0.12%
|
40.50
|
41.65
|
40.00
|
41.65
|
40.46
|
33.43
|
700
|
|
6/12/2023
|
+1.00 / +2.46%
|
43.00
|
43.00
|
40.70
|
41.70
|
41.69
|
33.47
|
21,800
|
|
6/9/2023
|
-0.05 / -0.12%
|
40.75
|
40.75
|
40.70
|
40.70
|
40.72
|
32.67
|
1,200
|
|
|