|
Closing price on 2/8/2023
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.00 |
| Volume |
5,500 |
| Split-adjusted Price |
3.40 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.22
|
3.40
|
5,500
|
|
|
2/7/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.23
|
3.30
|
1,300
|
|
|
2/6/2023
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
18,700
|
|
|
2/3/2023
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.36
|
3.40
|
15,500
|
|
|
2/2/2023
|
-0.30 / -8.82%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
19,500
|
|
|
2/1/2023
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.37
|
3.40
|
7,300
|
|
|
1/31/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
3,900
|
|
|
1/30/2023
|
-0.10 / -2.86%
|
3.80
|
3.80
|
3.30
|
3.40
|
3.43
|
3.40
|
6,100
|
|
|
1/27/2023
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.44
|
3.50
|
1,700
|
|
|
1/19/2023
|
+0.30 / +10.00%
|
2.80
|
3.30
|
2.80
|
3.30
|
3.22
|
3.30
|
6,500
|
|
|
1/18/2023
|
-0.30 / -9.09%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.03
|
3.00
|
21,800
|
|
|
1/17/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
1,400
|
|
|
1/16/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
1,200
|
|
|
1/13/2023
|
-0.10 / -3.13%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.09
|
3.10
|
12,000
|
|
|
1/12/2023
|
-0.20 / -5.88%
|
3.60
|
3.70
|
3.10
|
3.20
|
3.30
|
3.20
|
79,900
|
|
|
1/11/2023
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
5,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
77,600
|
|
|
1/9/2023
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
17,500
|
|
|
1/6/2023
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
4,700
|
|
|
1/5/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.80
|
3.10
|
2.92
|
3.10
|
6,400
|
|
|
1/4/2023
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.97
|
3.00
|
12,200
|
|
|
1/3/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,600
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.60
|
2.80
|
2.71
|
2.80
|
12,700
|
|
|
12/29/2022
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
8,800
|
|
|
12/28/2022
|
-0.20 / -7.14%
|
2.70
|
3.00
|
2.60
|
2.60
|
2.69
|
2.60
|
8,200
|
|
|
12/27/2022
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
12/26/2022
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
6,000
|
|
|
12/23/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
12/21/2022
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
1,000
|
|
|