|
Closing price on 7/8/2022
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.40 |
| Volume |
20,900 |
| Split-adjusted Price |
6.00 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.40
|
6.00
|
5.54
|
6.00
|
20,900
|
|
|
7/7/2022
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.40
|
5.90
|
5.43
|
5.90
|
16,200
|
|
|
7/6/2022
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.84
|
5.90
|
900
|
|
|
7/5/2022
|
-0.20 / -3.17%
|
6.30
|
6.40
|
5.70
|
6.10
|
5.84
|
6.10
|
24,900
|
|
|
7/4/2022
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.01
|
6.30
|
2,100
|
|
|
7/1/2022
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.80
|
6.40
|
5.98
|
6.40
|
4,400
|
|
|
6/30/2022
|
-0.40 / -6.25%
|
6.80
|
6.80
|
5.80
|
6.00
|
6.07
|
6.00
|
4,500
|
|
|
6/29/2022
|
-0.10 / -1.54%
|
6.10
|
6.60
|
6.00
|
6.40
|
6.16
|
6.40
|
5,900
|
|
|
6/28/2022
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.00
|
6.50
|
6.18
|
6.50
|
9,800
|
|
|
6/27/2022
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.19
|
6.60
|
5,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.55
|
6.60
|
1,000
|
|
|
6/23/2022
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
1,500
|
|
|
6/22/2022
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.41
|
6.50
|
700
|
|
|
6/21/2022
|
+0.30 / +4.69%
|
6.70
|
6.70
|
5.80
|
6.70
|
6.49
|
6.70
|
5,700
|
|
|
6/20/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
6.40
|
200
|
|
|
6/17/2022
|
+0.40 / +6.67%
|
5.40
|
6.40
|
5.40
|
6.40
|
6.02
|
6.40
|
8,500
|
|
|
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
|
|
|