|
Closing price on 12/4/2024
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.30 |
| Volume |
1,200 |
| Split-adjusted Price |
6.70 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.50
|
6.70
|
1,200
|
|
|
12/3/2024
|
+0.10 / +1.54%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.47
|
6.60
|
1,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.50
|
6.45
|
6.50
|
5,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.42
|
6.50
|
6,500
|
|
|
11/28/2024
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.30
|
6.50
|
11,700
|
|
|
11/27/2024
|
-0.40 / -6.06%
|
6.70
|
6.90
|
6.20
|
6.20
|
6.24
|
6.20
|
9,000
|
|
|
11/26/2024
|
+0.40 / +6.45%
|
6.20
|
6.70
|
5.90
|
6.60
|
6.40
|
6.60
|
900
|
|
|
11/25/2024
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
11,900
|
|
|
11/22/2024
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.58
|
6.70
|
10,000
|
|
|
11/21/2024
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.92
|
7.20
|
1,300
|
|
|
11/20/2024
|
+0.30 / +4.55%
|
6.20
|
6.90
|
6.00
|
6.90
|
6.12
|
6.90
|
32,800
|
|
|
11/19/2024
|
-0.50 / -7.04%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.53
|
6.60
|
16,100
|
|
|
11/18/2024
|
-0.50 / -6.58%
|
7.60
|
7.60
|
6.90
|
7.10
|
7.02
|
7.10
|
27,100
|
|
|
11/15/2024
|
+0.10 / +1.33%
|
7.80
|
8.20
|
7.40
|
7.60
|
7.75
|
7.60
|
5,600
|
|
|
11/14/2024
|
+0.40 / +5.63%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.42
|
7.50
|
14,700
|
|
|
11/13/2024
|
0.00 / 0.00%
|
7.20
|
7.40
|
6.80
|
7.10
|
6.94
|
7.10
|
7,700
|
|
|
11/12/2024
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
6.95
|
7.10
|
27,300
|
|
|
11/11/2024
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.54
|
6.90
|
44,800
|
|
|
11/8/2024
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.15
|
6.30
|
23,200
|
|
|
11/7/2024
|
+0.30 / +5.08%
|
5.90
|
6.30
|
5.80
|
6.20
|
5.95
|
6.20
|
12,100
|
|
|
11/6/2024
|
-0.50 / -7.81%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.91
|
5.90
|
11,400
|
|
|
11/5/2024
|
+0.10 / +1.59%
|
6.30
|
6.80
|
5.80
|
6.40
|
6.11
|
6.40
|
22,200
|
|
|
11/4/2024
|
+0.50 / +8.62%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.29
|
6.30
|
18,800
|
|
|
11/1/2024
|
+0.50 / +9.43%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
44,000
|
|
|
10/31/2024
|
+0.40 / +8.16%
|
5.00
|
5.30
|
4.80
|
5.30
|
5.08
|
5.30
|
30,000
|
|
|
10/30/2024
|
-0.20 / -3.92%
|
5.20
|
5.20
|
4.80
|
4.90
|
4.85
|
4.90
|
19,500
|
|
|
10/29/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.80
|
5.10
|
4.84
|
5.10
|
940,300
|
|
|
10/28/2024
|
0.00 / 0.00%
|
5.20
|
5.70
|
4.80
|
5.20
|
5.09
|
5.20
|
28,600
|
|
|
10/25/2024
|
+0.20 / +4.00%
|
5.50
|
5.50
|
4.70
|
5.20
|
4.88
|
5.20
|
6,500
|
|
|
10/24/2024
|
-0.20 / -3.85%
|
5.20
|
5.50
|
4.90
|
5.00
|
5.01
|
5.00
|
7,900
|
|
|