|
Closing price on 2/1/2024
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
1,500 |
| Split-adjusted Price |
4.20 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.12
|
4.20
|
1,500
|
|
|
1/31/2024
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
3.95
|
4.10
|
12,000
|
|
|
1/30/2024
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
500
|
|
|
1/29/2024
|
-0.10 / -2.50%
|
4.00
|
4.20
|
3.80
|
3.90
|
3.90
|
3.90
|
2,200
|
|
|
1/26/2024
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
4.06
|
4.00
|
55,100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
700
|
|
|
1/24/2024
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
9,000
|
|
|
1/23/2024
|
-0.30 / -7.69%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.62
|
3.60
|
6,900
|
|
|
1/22/2024
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.61
|
3.90
|
19,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.60
|
4.00
|
3.63
|
4.00
|
83,300
|
|
|
1/18/2024
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.94
|
4.00
|
4,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.70
|
3.90
|
3.86
|
3.90
|
56,500
|
|
|
1/16/2024
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.82
|
3.90
|
28,700
|
|
|
1/15/2024
|
+0.20 / +5.88%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.48
|
3.60
|
11,900
|
|
|
1/12/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.30
|
3.40
|
3.33
|
3.40
|
18,600
|
|
|
1/11/2024
|
-0.10 / -2.86%
|
3.80
|
3.80
|
3.30
|
3.40
|
3.58
|
3.40
|
5,700
|
|
|
1/10/2024
|
-0.30 / -7.89%
|
3.80
|
3.90
|
3.50
|
3.50
|
3.65
|
3.50
|
37,600
|
|
|
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
|
|
|