|
Closing price on 11/9/2022
|
|
| Open |
2.80 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
9,200 |
| Split-adjusted Price |
3.10 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.88
|
3.10
|
9,200
|
|
|
11/8/2022
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
300
|
|
|
11/7/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.92
|
3.00
|
1,400
|
|
|
11/4/2022
|
-0.10 / -3.23%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.93
|
3.00
|
3,800
|
|
|
11/3/2022
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
4,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
1,100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.03
|
3.20
|
2,800
|
|
|
10/31/2022
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.02
|
3.20
|
27,200
|
|
|
10/28/2022
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
7,900
|
|
|
10/27/2022
|
-0.10 / -3.13%
|
3.30
|
3.40
|
2.90
|
3.10
|
2.92
|
3.10
|
32,900
|
|
|
10/26/2022
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
3,500
|
|
|
10/25/2022
|
+0.10 / +3.13%
|
3.20
|
3.40
|
2.90
|
3.30
|
2.98
|
3.30
|
11,100
|
|
|
10/24/2022
|
-0.30 / -8.57%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.22
|
3.20
|
5,700
|
|
|
10/21/2022
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
600
|
|
|
10/20/2022
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
700
|
|
|
10/19/2022
|
-0.30 / -7.89%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
8,900
|
|
|
10/18/2022
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
1,400
|
|
|
10/17/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
500
|
|
|
10/14/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.67
|
3.70
|
600
|
|
|
10/13/2022
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
1,800
|
|
|
10/12/2022
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.23
|
3.40
|
1,200
|
|
|
10/11/2022
|
-0.30 / -8.57%
|
3.60
|
3.70
|
3.20
|
3.20
|
3.33
|
3.20
|
4,200
|
|
|
10/10/2022
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.42
|
3.50
|
15,800
|
|
|
10/7/2022
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.43
|
3.70
|
12,900
|
|
|
10/6/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
12,100
|
|
|
10/5/2022
|
-0.30 / -7.32%
|
4.20
|
4.40
|
3.70
|
3.80
|
3.83
|
3.80
|
20,600
|
|
|
10/4/2022
|
-0.20 / -4.65%
|
4.50
|
4.50
|
4.00
|
4.10
|
4.08
|
4.10
|
4,000
|
|
|
10/3/2022
|
+0.10 / +2.38%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.25
|
4.30
|
6,000
|
|
|
9/30/2022
|
-0.40 / -8.70%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.23
|
4.20
|
9,500
|
|
|
9/29/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.50
|
4.60
|
1,000
|
|
|