|
Closing price on 2/10/2022
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
11,700 |
| Split-adjusted Price |
10.90 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.68
|
10.90
|
11,700
|
|
|
2/9/2022
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.80
|
10.90
|
29,000
|
|
|
2/8/2022
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.39
|
10.70
|
33,796
|
|
|
2/7/2022
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.49
|
10.40
|
26,200
|
|
|
1/28/2022
|
+0.10 / +0.98%
|
10.20
|
10.30
|
9.80
|
10.30
|
10.05
|
10.30
|
33,200
|
|
|
1/27/2022
|
+0.20 / +2.00%
|
10.10
|
10.30
|
9.50
|
10.20
|
9.81
|
10.20
|
34,700
|
|
|
1/26/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.00
|
9.94
|
10.00
|
11,700
|
|
|
1/25/2022
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.80
|
10.00
|
21,800
|
|
|
1/24/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.83
|
10.00
|
35,300
|
|
|
1/21/2022
|
-0.40 / -3.85%
|
10.80
|
10.80
|
9.70
|
10.00
|
9.92
|
10.00
|
36,600
|
|
|
1/20/2022
|
+0.10 / +0.97%
|
10.30
|
10.50
|
9.80
|
10.40
|
10.01
|
10.40
|
34,800
|
|
|
1/19/2022
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.60
|
10.30
|
9.93
|
10.30
|
76,500
|
|
|
1/18/2022
|
-0.50 / -4.76%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.88
|
10.00
|
52,000
|
|
|
1/17/2022
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.10
|
10.50
|
10.24
|
10.50
|
46,900
|
|
|
1/14/2022
|
-0.10 / -0.93%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.08
|
10.60
|
185,100
|
|
|
1/13/2022
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.00
|
10.70
|
10.50
|
10.70
|
30,100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.63
|
10.80
|
28,500
|
|
|
1/11/2022
|
-0.30 / -2.70%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.85
|
10.80
|
28,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
11.10
|
11.50
|
10.90
|
11.10
|
11.06
|
11.10
|
49,900
|
|
|
1/7/2022
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.60
|
11.10
|
10.79
|
11.10
|
44,300
|
|
|
1/6/2022
|
+0.50 / +4.76%
|
11.00
|
11.20
|
10.50
|
11.00
|
10.94
|
11.00
|
66,000
|
|
|
1/5/2022
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.90
|
10.50
|
70,100
|
|
|
1/4/2022
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.14
|
11.20
|
26,000
|
|
|
12/31/2021
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.09
|
11.40
|
22,900
|
|
|
12/30/2021
|
-0.50 / -4.35%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.02
|
11.00
|
64,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.00
|
11.50
|
11.24
|
11.50
|
20,800
|
|
|
12/28/2021
|
+0.10 / +0.88%
|
11.40
|
11.80
|
11.10
|
11.50
|
11.29
|
11.50
|
21,700
|
|
|
12/27/2021
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.65
|
11.40
|
27,900
|
|
|
12/24/2021
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.20
|
12.00
|
11.51
|
12.00
|
127,800
|
|
|
12/23/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
23,100
|
|
|