|
Closing price on 6/18/2024
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
4,500 |
| Split-adjusted Price |
3.30 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
3.30
|
4,500
|
|
|
6/17/2024
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
900
|
|
|
6/14/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
7,500
|
|
|
6/13/2024
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.54
|
3.60
|
1,800
|
|
|
6/12/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
6/11/2024
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.51
|
3.40
|
2,800
|
|
|
6/10/2024
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.51
|
3.60
|
28,000
|
|
|
6/7/2024
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
2,300
|
|
|
6/6/2024
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
16,700
|
|
|
6/5/2024
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
20,500
|
|
|
6/4/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.42
|
3.50
|
3,700
|
|
|
6/3/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
7,800
|
|
|
5/31/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
6,700
|
|
|
5/30/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
700
|
|
|
5/29/2024
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
13,200
|
|
|
5/28/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
12,000
|
|
|
5/27/2024
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
30,000
|
|
|
5/24/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
7,100
|
|
|
5/23/2024
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.42
|
3.50
|
8,100
|
|
|
5/22/2024
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
2,400
|
|
|
5/21/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
1,400
|
|
|
5/20/2024
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.43
|
3.40
|
3,500
|
|
|
5/17/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
5,700
|
|
|
5/16/2024
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
9,400
|
|
|
5/15/2024
|
-0.10 / -2.78%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.49
|
3.50
|
12,200
|
|
|
5/14/2024
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.34
|
3.60
|
25,800
|
|
|
5/13/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.32
|
3.50
|
10,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
8,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
10,900
|
|
|
5/8/2024
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
6,500
|
|
|