|
Closing price on 11/4/2021
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
25,200 |
| Split-adjusted Price |
10.80 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.50
|
10.80
|
10.83
|
10.80
|
25,200
|
|
|
11/3/2021
|
-0.50 / -4.35%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.20
|
11.00
|
48,500
|
|
|
11/2/2021
|
+0.10 / +0.88%
|
12.20
|
12.40
|
11.40
|
11.50
|
11.77
|
11.50
|
62,000
|
|
|
11/1/2021
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.20
|
11.40
|
10.79
|
11.40
|
147,200
|
|
|
10/29/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.33
|
10.40
|
24,400
|
|
|
10/28/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.29
|
10.40
|
79,900
|
|
|
10/27/2021
|
-0.20 / -1.89%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.32
|
10.40
|
60,200
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.38
|
10.60
|
20,900
|
|
|
10/25/2021
|
+0.10 / +0.95%
|
10.80
|
10.90
|
10.30
|
10.60
|
10.54
|
10.60
|
31,200
|
|
|
10/22/2021
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.00
|
10.50
|
10.30
|
10.50
|
46,300
|
|
|
10/21/2021
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.00
|
10.80
|
10.26
|
10.80
|
58,300
|
|
|
10/20/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.47
|
10.60
|
36,200
|
|
|
10/19/2021
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.67
|
10.60
|
49,200
|
|
|
10/18/2021
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.06
|
11.10
|
38,600
|
|
|
10/15/2021
|
+0.20 / +1.79%
|
11.20
|
11.80
|
11.00
|
11.40
|
11.39
|
11.40
|
86,900
|
|
|
10/14/2021
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.99
|
11.20
|
56,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.85
|
10.90
|
35,100
|
|
|
10/12/2021
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.85
|
10.90
|
54,300
|
|
|
10/11/2021
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.12
|
11.20
|
49,200
|
|
|
10/8/2021
|
-0.40 / -3.39%
|
11.50
|
11.80
|
11.00
|
11.40
|
11.32
|
11.40
|
40,300
|
|
|
10/7/2021
|
+0.30 / +2.61%
|
12.00
|
12.00
|
11.10
|
11.80
|
11.72
|
11.80
|
31,900
|
|
|
10/6/2021
|
+0.50 / +4.55%
|
11.10
|
11.70
|
11.00
|
11.50
|
11.32
|
11.50
|
50,800
|
|
|
10/5/2021
|
-0.10 / -0.90%
|
11.00
|
11.30
|
10.30
|
11.00
|
10.66
|
11.00
|
30,200
|
|
|
10/4/2021
|
-0.50 / -4.31%
|
12.70
|
12.70
|
11.10
|
11.10
|
11.72
|
11.10
|
33,200
|
|
|
10/1/2021
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
65,700
|
|
|
9/30/2021
|
+0.90 / +9.28%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.44
|
10.60
|
48,000
|
|
|
9/29/2021
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.60
|
9.70
|
45,000
|
|
|
9/28/2021
|
-0.60 / -5.71%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.58
|
9.90
|
117,000
|
|
|
9/27/2021
|
-1.10 / -9.48%
|
12.00
|
12.00
|
10.50
|
10.50
|
10.70
|
10.50
|
95,800
|
|
|
9/24/2021
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.88
|
11.60
|
117,600
|
|
|