Closing price on 8/27/2024
|
|
Open |
31.90 |
High |
31.95 |
Low |
31.00 |
Volume |
9,400 |
Split-adjusted Price |
31.50 |
|
|
PGD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2024
|
+0.40 / +1.29%
|
31.90
|
31.95
|
31.00
|
31.50
|
31.72
|
31.50
|
9,400
|
|
8/26/2024
|
-1.20 / -3.72%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
400
|
|
8/23/2024
|
0.00 / 0.00%
|
32.30
|
32.35
|
32.25
|
32.30
|
32.30
|
32.30
|
13,600
|
|
8/22/2024
|
0.00 / 0.00%
|
31.50
|
32.30
|
30.80
|
32.30
|
31.41
|
32.30
|
51,400
|
|
8/21/2024
|
-0.20 / -0.62%
|
32.50
|
33.00
|
31.30
|
32.30
|
32.00
|
32.30
|
14,900
|
|
8/20/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.60
|
32.50
|
32.44
|
32.50
|
6,500
|
|
8/19/2024
|
+0.60 / +1.80%
|
33.70
|
34.05
|
33.30
|
34.00
|
33.81
|
32.50
|
9,100
|
|
8/16/2024
|
+0.30 / +0.91%
|
33.35
|
33.40
|
33.35
|
33.40
|
33.38
|
31.93
|
4,200
|
|
8/15/2024
|
-0.20 / -0.60%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
31.64
|
100
|
|
8/14/2024
|
+0.15 / +0.45%
|
33.15
|
33.30
|
33.15
|
33.30
|
33.28
|
31.83
|
600
|
|
8/13/2024
|
-0.15 / -0.45%
|
33.30
|
33.30
|
33.00
|
33.15
|
33.17
|
31.69
|
6,200
|
|
8/12/2024
|
0.00 / 0.00%
|
33.35
|
33.40
|
33.30
|
33.30
|
33.33
|
31.83
|
3,900
|
|
8/9/2024
|
+0.40 / +1.22%
|
32.90
|
33.30
|
32.90
|
33.30
|
33.11
|
31.83
|
4,300
|
|
8/8/2024
|
+0.40 / +1.23%
|
33.30
|
33.35
|
32.90
|
32.90
|
33.24
|
31.45
|
1,100
|
|
8/7/2024
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.11
|
31.07
|
4,100
|
|
8/6/2024
|
+0.50 / +1.59%
|
31.60
|
32.10
|
31.50
|
32.00
|
31.86
|
30.59
|
5,100
|
|
8/5/2024
|
-1.30 / -3.96%
|
32.75
|
32.75
|
31.40
|
31.50
|
31.87
|
30.11
|
25,000
|
|
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
|
|
|