Closing price on 4/25/2023
|
|
Open |
25.20 |
High |
25.90 |
Low |
25.00 |
Volume |
2,300 |
Split-adjusted Price |
22.45 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2023
|
-1.00 / -3.72%
|
25.20
|
25.90
|
25.00
|
25.90
|
25.37
|
22.45
|
2,300
|
|
4/24/2023
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
23.32
|
0
|
|
4/21/2023
|
+1.00 / +3.86%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.45
|
23.32
|
200
|
|
4/20/2023
|
0.00 / 0.00%
|
25.10
|
25.90
|
25.10
|
25.90
|
25.20
|
22.45
|
330,800
|
|
4/19/2023
|
+0.90 / +3.60%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.45
|
500
|
|
4/18/2023
|
-1.00 / -3.85%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.67
|
200
|
|
4/17/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.54
|
0
|
|
4/14/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.54
|
0
|
|
4/13/2023
|
-0.70 / -2.62%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.10
|
22.54
|
1,200
|
|
4/12/2023
|
+1.20 / +4.71%
|
25.10
|
26.70
|
25.00
|
26.70
|
25.63
|
23.15
|
2,200
|
|
4/11/2023
|
+0.50 / +2.00%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.54
|
22.11
|
2,200
|
|
4/10/2023
|
-0.90 / -3.47%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.27
|
21.67
|
2,800
|
|
4/7/2023
|
+0.90 / +3.60%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.45
|
100
|
|
4/6/2023
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.67
|
6,100
|
|
4/5/2023
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.67
|
11,300
|
|
4/4/2023
|
+0.80 / +3.24%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.29
|
22.11
|
1,300
|
|
4/3/2023
|
-1.20 / -4.63%
|
25.90
|
25.90
|
24.70
|
24.70
|
24.79
|
21.41
|
1,400
|
|
3/31/2023
|
+0.90 / +3.60%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.40
|
22.45
|
300
|
|
3/30/2023
|
-0.70 / -2.72%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.67
|
600
|
|
3/29/2023
|
+1.30 / +5.33%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.80
|
22.28
|
200
|
|
3/28/2023
|
-1.10 / -4.31%
|
24.20
|
25.50
|
24.00
|
24.40
|
24.50
|
21.15
|
10,600
|
|
3/27/2023
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
22.11
|
435,810
|
|
3/24/2023
|
-0.10 / -0.39%
|
24.20
|
25.50
|
24.20
|
25.50
|
25.03
|
22.11
|
300
|
|
3/23/2023
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.70
|
22.19
|
512,300
|
|
3/22/2023
|
-0.70 / -2.63%
|
25.20
|
25.90
|
25.10
|
25.90
|
25.78
|
22.45
|
2,400
|
|
3/21/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
23.06
|
0
|
|
3/20/2023
|
+0.60 / +2.31%
|
24.80
|
26.70
|
23.40
|
26.60
|
23.96
|
23.06
|
7,100
|
|
3/17/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.54
|
0
|
|
3/16/2023
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.54
|
0
|
|
3/15/2023
|
-1.00 / -3.70%
|
25.50
|
26.70
|
25.50
|
26.00
|
26.59
|
22.54
|
62,000
|
|
|