Closing price on 9/7/2022
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.30 |
Volume |
1,700 |
Split-adjusted Price |
5.30 |
|
|
PGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2022
|
-0.40 / -7.02%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.35
|
5.30
|
1,700
|
|
9/6/2022
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.30
|
5.70
|
5.40
|
5.70
|
8,500
|
|
9/5/2022
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.50
|
5.70
|
6,300
|
|
8/31/2022
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.56
|
5.80
|
4,900
|
|
8/30/2022
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.47
|
5.60
|
5,800
|
|
8/29/2022
|
-0.10 / -1.82%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.28
|
5.40
|
4,000
|
|
8/26/2022
|
-0.30 / -5.17%
|
5.60
|
5.80
|
5.40
|
5.50
|
5.55
|
5.50
|
2,700
|
|
8/25/2022
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.75
|
5.80
|
600
|
|
8/24/2022
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.76
|
5.70
|
1,800
|
|
8/23/2022
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.40
|
5.90
|
5.63
|
5.90
|
10,800
|
|
8/22/2022
|
-0.20 / -3.45%
|
5.40
|
5.90
|
5.30
|
5.60
|
5.38
|
5.60
|
22,100
|
|
8/19/2022
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.72
|
5.80
|
5,800
|
|
8/18/2022
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.69
|
5.70
|
11,100
|
|
8/17/2022
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.82
|
5.80
|
6,200
|
|
8/16/2022
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.80
|
5.90
|
5.97
|
5.90
|
6,100
|
|
8/15/2022
|
-0.10 / -1.61%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.98
|
6.10
|
4,500
|
|
8/12/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.06
|
6.20
|
5,700
|
|
8/11/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
5.90
|
6.20
|
6.17
|
6.20
|
43,000
|
|
8/10/2022
|
-0.10 / -1.61%
|
5.80
|
6.20
|
5.70
|
6.10
|
5.74
|
6.10
|
51,200
|
|
8/9/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
13,400
|
|
8/8/2022
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.14
|
6.10
|
1,700
|
|
8/5/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.00
|
6.20
|
14,500
|
|
8/4/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
5.60
|
6.20
|
5.92
|
6.20
|
26,100
|
|
8/3/2022
|
+0.10 / +1.67%
|
6.00
|
6.50
|
5.90
|
6.10
|
6.07
|
6.10
|
4,800
|
|
8/2/2022
|
+0.40 / +7.14%
|
5.40
|
6.00
|
5.30
|
6.00
|
5.64
|
6.00
|
44,100
|
|
8/1/2022
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
12,700
|
|
7/29/2022
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.51
|
5.50
|
3,800
|
|
7/28/2022
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.50
|
1,200
|
|
7/27/2022
|
-0.30 / -5.45%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.32
|
5.20
|
2,600
|
|
7/26/2022
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.50
|
5.27
|
5.50
|
16,000
|
|
|