|
Closing price on 7/15/2024
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
7,500 |
| Split-adjusted Price |
3.50 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2024
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
7,500
|
|
|
7/12/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.55
|
3.70
|
5,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
2,400
|
|
|
7/10/2024
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
9,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.70
|
1,600
|
|
|
7/8/2024
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.68
|
3.70
|
6,800
|
|
|
7/5/2024
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.53
|
3.70
|
7,400
|
|
|
7/4/2024
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
18,800
|
|
|
7/3/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
4,200
|
|
|
7/2/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
1,800
|
|
|
7/1/2024
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
700
|
|
|
6/28/2024
|
-0.30 / -8.57%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.27
|
3.20
|
5,300
|
|
|
6/27/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
6/26/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.47
|
3.50
|
300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
3,300
|
|
|
6/24/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.34
|
3.50
|
14,400
|
|
|
6/21/2024
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.47
|
3.50
|
2,400
|
|
|
6/20/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
1,800
|
|
|
6/19/2024
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.33
|
3.50
|
4,900
|
|
|
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
|
|
|