|
Closing price on 1/9/2024
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.40 |
| Volume |
5,100 |
| Split-adjusted Price |
3.80 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.40
|
3.80
|
3.53
|
3.80
|
5,100
|
|
|
1/8/2024
|
-0.20 / -5.26%
|
3.50
|
3.80
|
3.50
|
3.60
|
3.68
|
3.60
|
20,100
|
|
|
1/5/2024
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.61
|
3.80
|
4,600
|
|
|
1/4/2024
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
2,200
|
|
|
1/3/2024
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.60
|
3.90
|
3.63
|
3.90
|
25,000
|
|
|
1/2/2024
|
+0.10 / +2.56%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.67
|
4.00
|
31,800
|
|
|
12/29/2023
|
-0.10 / -2.50%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.90
|
24,600
|
|
|
12/28/2023
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.81
|
4.00
|
2,600
|
|
|
12/27/2023
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.97
|
4.10
|
29,900
|
|
|
12/26/2023
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.55
|
3.80
|
1,200
|
|
|
12/25/2023
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
12/22/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.97
|
3.90
|
900
|
|
|
12/21/2023
|
+0.30 / +8.33%
|
3.30
|
3.90
|
3.30
|
3.90
|
3.63
|
3.90
|
19,100
|
|
|
12/20/2023
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.50
|
3.60
|
57,100
|
|
|
12/19/2023
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.15
|
3.30
|
18,900
|
|
|
12/18/2023
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
15,300
|
|
|
12/15/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
12/14/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
900
|
|
|
12/13/2023
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
1,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
6,200
|
|
|
12/11/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
500
|
|
|
12/8/2023
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
1,600
|
|
|
12/7/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/6/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.06
|
3.20
|
8,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
3,100
|
|
|
12/4/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.99
|
3.10
|
11,000
|
|
|
12/1/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
300
|
|
|
11/30/2023
|
-0.20 / -6.25%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
8,900
|
|
|
11/29/2023
|
+0.10 / +3.23%
|
2.80
|
3.20
|
2.80
|
3.20
|
2.99
|
3.20
|
3,600
|
|
|
11/28/2023
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,000
|
|
|