|
Closing price on 3/29/2022
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
28,100 |
| Split-adjusted Price |
11.00 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
11.00
|
10.93
|
11.00
|
28,100
|
|
|
3/28/2022
|
-0.10 / -0.90%
|
10.60
|
11.10
|
10.60
|
11.00
|
10.65
|
11.00
|
73,500
|
|
|
3/25/2022
|
-0.20 / -1.77%
|
11.30
|
11.40
|
10.70
|
11.10
|
10.89
|
11.10
|
82,300
|
|
|
3/24/2022
|
-0.30 / -2.59%
|
11.60
|
11.60
|
10.50
|
11.30
|
10.78
|
11.30
|
79,366
|
|
|
3/23/2022
|
+0.50 / +4.50%
|
11.10
|
12.00
|
11.10
|
11.60
|
11.34
|
11.60
|
34,300
|
|
|
3/22/2022
|
-0.40 / -3.48%
|
11.50
|
11.70
|
10.80
|
11.10
|
11.06
|
11.10
|
93,400
|
|
|
3/21/2022
|
-1.20 / -9.45%
|
12.50
|
13.00
|
11.50
|
11.50
|
11.72
|
11.50
|
152,700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.10
|
12.70
|
12.51
|
12.70
|
48,000
|
|
|
3/17/2022
|
+0.20 / +1.60%
|
12.60
|
13.60
|
12.30
|
12.70
|
13.00
|
12.70
|
135,500
|
|
|
3/16/2022
|
+1.10 / +9.65%
|
11.40
|
12.50
|
10.60
|
12.50
|
11.90
|
12.50
|
219,000
|
|
|
3/15/2022
|
-0.90 / -7.32%
|
11.50
|
12.00
|
11.10
|
11.40
|
11.28
|
11.40
|
204,900
|
|
|
3/14/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
11.10
|
12.30
|
12.68
|
12.30
|
277,600
|
|
|
3/11/2022
|
+1.10 / +9.82%
|
12.20
|
12.30
|
11.40
|
12.30
|
12.28
|
12.30
|
334,200
|
|
|
3/10/2022
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.00
|
11.20
|
10.77
|
11.20
|
144,000
|
|
|
3/9/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.02
|
10.20
|
15,800
|
|
|
3/8/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
17,300
|
|
|
3/7/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.36
|
10.30
|
40,200
|
|
|
3/4/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.06
|
10.30
|
55,800
|
|
|
3/3/2022
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.10
|
10.30
|
11,000
|
|
|
3/2/2022
|
-0.30 / -2.88%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.11
|
10.10
|
11,300
|
|
|
3/1/2022
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.11
|
10.40
|
21,900
|
|
|
2/28/2022
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.38
|
10.50
|
23,900
|
|
|
2/25/2022
|
+0.50 / +5.05%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.10
|
10.40
|
19,900
|
|
|
2/24/2022
|
-0.60 / -5.71%
|
10.50
|
10.60
|
9.90
|
9.90
|
10.18
|
9.90
|
53,700
|
|
|
2/23/2022
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.34
|
10.50
|
23,300
|
|
|
2/22/2022
|
+0.10 / +0.97%
|
10.90
|
10.90
|
10.20
|
10.40
|
10.38
|
10.40
|
8,900
|
|
|
2/21/2022
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.20
|
10.30
|
12,400
|
|
|
2/18/2022
|
-0.30 / -2.86%
|
9.60
|
10.50
|
9.60
|
10.20
|
10.06
|
10.20
|
6,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.30
|
10.50
|
6,000
|
|
|
2/16/2022
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.39
|
10.50
|
5,100
|
|
|