|
Closing price on 4/28/2022
|
|
| Open |
7.60 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
5,800 |
| Split-adjusted Price |
7.90 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+0.30 / +3.95%
|
7.60
|
8.10
|
7.60
|
7.90
|
7.93
|
7.90
|
5,800
|
|
|
4/27/2022
|
+0.30 / +4.11%
|
7.90
|
7.90
|
7.40
|
7.60
|
7.49
|
7.60
|
3,900
|
|
|
4/26/2022
|
0.00 / 0.00%
|
6.60
|
7.40
|
6.60
|
7.30
|
6.99
|
7.30
|
22,700
|
|
|
4/25/2022
|
+0.10 / +1.39%
|
7.50
|
7.50
|
6.60
|
7.30
|
7.03
|
7.30
|
5,500
|
|
|
4/22/2022
|
-0.30 / -4.00%
|
6.80
|
7.50
|
6.80
|
7.20
|
6.91
|
7.20
|
15,000
|
|
|
4/21/2022
|
-0.80 / -9.64%
|
7.50
|
8.20
|
7.50
|
7.50
|
7.53
|
7.50
|
12,000
|
|
|
4/20/2022
|
-0.40 / -4.60%
|
8.10
|
8.70
|
7.90
|
8.30
|
7.94
|
8.30
|
19,100
|
|
|
4/19/2022
|
-0.90 / -9.38%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.82
|
8.70
|
20,500
|
|
|
4/18/2022
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.20
|
9.60
|
9.46
|
9.60
|
20,300
|
|
|
4/15/2022
|
-0.10 / -0.99%
|
10.00
|
10.40
|
9.80
|
10.00
|
9.94
|
10.00
|
5,500
|
|
|
4/14/2022
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
9,100
|
|
|
4/13/2022
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.87
|
9.90
|
2,900
|
|
|
4/12/2022
|
-0.10 / -0.99%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.65
|
10.00
|
17,300
|
|
|
4/8/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
9.98
|
10.10
|
11,700
|
|
|
4/7/2022
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.08
|
10.20
|
45,500
|
|
|
4/6/2022
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.36
|
10.40
|
20,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.26
|
10.30
|
23,700
|
|
|
4/4/2022
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.08
|
10.30
|
51,100
|
|
|
4/1/2022
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.00
|
10.10
|
10.16
|
10.10
|
64,000
|
|
|
3/31/2022
|
-0.40 / -3.77%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.37
|
10.20
|
44,900
|
|
|
3/30/2022
|
-0.40 / -3.64%
|
10.70
|
11.00
|
10.40
|
10.60
|
10.55
|
10.60
|
54,500
|
|
|
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
|
|
|