Closing price on 8/2/2024
|
|
Open |
33.20 |
High |
33.20 |
Low |
32.80 |
Volume |
6,600 |
Split-adjusted Price |
31.35 |
|
|
PGD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2024
|
-0.55 / -1.65%
|
33.20
|
33.20
|
32.80
|
32.80
|
32.92
|
31.35
|
6,600
|
|
8/1/2024
|
-0.05 / -0.15%
|
33.70
|
33.85
|
33.00
|
33.35
|
33.58
|
31.88
|
24,100
|
|
7/31/2024
|
+0.15 / +0.45%
|
33.25
|
33.50
|
33.20
|
33.40
|
33.33
|
31.93
|
12,900
|
|
7/30/2024
|
-0.05 / -0.15%
|
33.35
|
33.35
|
33.10
|
33.25
|
33.22
|
31.78
|
3,500
|
|
7/29/2024
|
-0.75 / -2.20%
|
34.05
|
34.05
|
33.30
|
33.30
|
33.59
|
31.83
|
26,900
|
|
7/26/2024
|
+0.05 / +0.15%
|
34.80
|
35.00
|
33.70
|
34.05
|
33.81
|
32.55
|
5,000
|
|
7/25/2024
|
-0.40 / -1.16%
|
34.40
|
34.40
|
33.65
|
34.00
|
33.90
|
32.50
|
13,400
|
|
7/24/2024
|
-1.00 / -2.82%
|
34.30
|
34.50
|
33.90
|
34.40
|
34.10
|
32.88
|
21,700
|
|
7/23/2024
|
-0.10 / -0.28%
|
34.40
|
35.40
|
34.40
|
35.40
|
34.50
|
33.84
|
1,000
|
|
7/22/2024
|
-0.20 / -0.56%
|
35.90
|
35.90
|
35.10
|
35.50
|
35.37
|
33.93
|
12,900
|
|
7/19/2024
|
+0.05 / +0.14%
|
36.50
|
36.50
|
35.70
|
35.70
|
35.99
|
34.13
|
52,300
|
|
7/18/2024
|
+0.30 / +0.85%
|
35.55
|
37.00
|
35.45
|
35.65
|
35.69
|
34.08
|
34,300
|
|
7/17/2024
|
+0.75 / +2.17%
|
34.50
|
35.40
|
34.35
|
35.35
|
34.78
|
33.79
|
26,700
|
|
7/16/2024
|
-0.40 / -1.14%
|
34.70
|
35.55
|
34.30
|
34.60
|
34.71
|
33.07
|
1,100
|
|
7/15/2024
|
+0.30 / +0.86%
|
35.00
|
35.10
|
35.00
|
35.00
|
35.02
|
33.46
|
1,000
|
|
7/12/2024
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
33.17
|
800
|
|
7/11/2024
|
0.00 / 0.00%
|
34.95
|
34.95
|
34.70
|
34.70
|
34.75
|
33.17
|
1,100
|
|
7/10/2024
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.70
|
34.70
|
34.73
|
33.17
|
900
|
|
7/9/2024
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
33.36
|
0
|
|
7/8/2024
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.70
|
34.90
|
34.78
|
33.36
|
2,400
|
|
7/5/2024
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.92
|
33.36
|
4,500
|
|
7/4/2024
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.26
|
100
|
|
7/3/2024
|
-0.05 / -0.14%
|
35.00
|
35.05
|
35.00
|
35.00
|
35.00
|
33.46
|
5,800
|
|
7/2/2024
|
0.00 / 0.00%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
33.50
|
600
|
|
7/1/2024
|
0.00 / 0.00%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
33.50
|
0
|
|
6/28/2024
|
-0.20 / -0.57%
|
35.00
|
35.05
|
35.00
|
35.05
|
35.04
|
33.50
|
1,200
|
|
6/27/2024
|
+0.85 / +2.47%
|
34.40
|
35.25
|
34.40
|
35.25
|
34.42
|
33.69
|
4,900
|
|
6/26/2024
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.10
|
34.40
|
34.16
|
32.88
|
6,500
|
|
6/25/2024
|
-0.20 / -0.58%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.61
|
32.98
|
1,800
|
|
6/24/2024
|
-0.40 / -1.14%
|
35.10
|
35.10
|
34.70
|
34.70
|
34.87
|
33.17
|
2,900
|
|
|