|
Closing price on 3/7/2022
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
40,200 |
| Split-adjusted Price |
10.30 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2022
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.14
|
10.40
|
7,300
|
|
|
2/14/2022
|
-0.50 / -4.67%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.34
|
10.20
|
997,301
|
|
|
2/11/2022
|
-0.20 / -1.83%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.48
|
10.70
|
3,200
|
|
|
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
|
|
|