|
Closing price on 6/16/2022
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
5.90 |
| Volume |
2,900 |
| Split-adjusted Price |
6.00 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
-0.20 / -3.23%
|
6.80
|
6.80
|
5.90
|
6.00
|
6.02
|
6.00
|
2,900
|
|
|
6/15/2022
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.13
|
6.20
|
6,200
|
|
|
6/14/2022
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.20
|
6.60
|
6.32
|
6.60
|
4,200
|
|
|
6/13/2022
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.40
|
6.70
|
7,400
|
|
|
6/10/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
500
|
|
|
6/9/2022
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.40
|
6.90
|
6.52
|
6.90
|
18,400
|
|
|
6/8/2022
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.67
|
6.80
|
5,300
|
|
|
6/7/2022
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.42
|
6.70
|
18,700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.78
|
6.80
|
5,800
|
|
|
6/3/2022
|
-0.30 / -4.23%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.61
|
6.80
|
2,100
|
|
|
6/2/2022
|
+0.10 / +1.43%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.61
|
7.10
|
29,400
|
|
|
6/1/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.60
|
7.00
|
6.79
|
7.00
|
13,400
|
|
|
5/31/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.50
|
6.90
|
6.73
|
6.90
|
42,100
|
|
|
5/30/2022
|
+0.10 / +1.47%
|
7.00
|
7.10
|
6.60
|
6.90
|
6.80
|
6.90
|
158,200
|
|
|
5/27/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.59
|
6.80
|
23,200
|
|
|
5/26/2022
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.74
|
6.80
|
4,500
|
|
|
5/25/2022
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.20
|
7.00
|
6.68
|
7.00
|
11,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.60
|
6.80
|
6.71
|
6.80
|
5,800
|
|
|
5/23/2022
|
+0.10 / +1.49%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.98
|
6.80
|
19,000
|
|
|
5/20/2022
|
-0.50 / -6.94%
|
6.60
|
7.00
|
6.50
|
6.70
|
6.61
|
6.70
|
25,400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.15
|
7.20
|
400
|
|
|
5/17/2022
|
+0.20 / +2.86%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.02
|
7.20
|
24,400
|
|
|
5/16/2022
|
-0.10 / -1.41%
|
7.70
|
7.70
|
6.90
|
7.00
|
6.98
|
7.00
|
6,800
|
|
|
5/13/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.50
|
7.10
|
6.62
|
7.10
|
5,700
|
|
|
5/12/2022
|
-0.80 / -10.00%
|
7.90
|
8.00
|
7.20
|
7.20
|
7.32
|
7.20
|
3,500
|
|
|
5/11/2022
|
+0.50 / +6.67%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.05
|
8.00
|
400
|
|
|
5/10/2022
|
+0.40 / +5.63%
|
7.50
|
7.50
|
6.50
|
7.50
|
7.03
|
7.50
|
8,500
|
|
|
5/9/2022
|
-0.70 / -8.97%
|
7.80
|
8.10
|
7.10
|
7.10
|
7.22
|
7.10
|
5,200
|
|
|
5/6/2022
|
-0.80 / -9.30%
|
8.60
|
8.60
|
7.80
|
7.80
|
8.00
|
7.80
|
14,000
|
|
|