Closing price on 12/8/2023
|
|
Open |
25.20 |
High |
27.50 |
Low |
25.20 |
Volume |
4,500 |
Split-adjusted Price |
25.23 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2023
|
+0.30 / +1.12%
|
25.20
|
27.50
|
25.20
|
27.00
|
26.94
|
25.23
|
4,500
|
|
12/7/2023
|
-0.30 / -1.11%
|
25.30
|
26.80
|
25.10
|
26.70
|
25.65
|
24.95
|
11,700
|
|
12/6/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.23
|
0
|
|
12/5/2023
|
+1.60 / +6.30%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.03
|
25.23
|
1,100
|
|
12/4/2023
|
-2.70 / -9.61%
|
28.40
|
28.40
|
25.40
|
25.40
|
25.43
|
23.73
|
9,900
|
|
12/1/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
26.26
|
0
|
|
11/30/2023
|
-0.80 / -2.77%
|
27.10
|
28.10
|
27.10
|
28.10
|
27.51
|
26.26
|
10,300
|
|
11/29/2023
|
+0.90 / +3.21%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.01
|
100
|
|
11/28/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.16
|
0
|
|
11/27/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.16
|
0
|
|
11/24/2023
|
+0.80 / +2.94%
|
27.20
|
28.00
|
27.20
|
28.00
|
27.25
|
26.16
|
1,600
|
|
11/23/2023
|
-0.40 / -1.45%
|
26.80
|
27.30
|
26.50
|
27.20
|
26.92
|
25.42
|
900
|
|
11/22/2023
|
-0.50 / -1.78%
|
26.70
|
27.90
|
26.70
|
27.60
|
26.88
|
25.79
|
1,200
|
|
11/21/2023
|
+0.10 / +0.36%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
26.26
|
100
|
|
11/20/2023
|
-0.50 / -1.75%
|
27.00
|
28.00
|
26.80
|
28.00
|
27.37
|
26.16
|
2,700
|
|
11/17/2023
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.63
|
0
|
|
11/16/2023
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.63
|
100
|
|
11/15/2023
|
-0.70 / -2.44%
|
28.00
|
28.00
|
27.20
|
28.00
|
27.92
|
26.16
|
1,000
|
|
11/14/2023
|
+1.00 / +3.61%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
26.82
|
100
|
|
11/13/2023
|
-0.10 / -0.36%
|
26.90
|
27.80
|
26.90
|
27.70
|
27.12
|
25.88
|
1,500
|
|
11/10/2023
|
-0.20 / -0.71%
|
27.00
|
28.00
|
27.00
|
27.80
|
27.11
|
25.98
|
6,200
|
|
11/9/2023
|
-1.00 / -3.45%
|
28.00
|
28.00
|
27.40
|
28.00
|
27.68
|
26.16
|
1,600
|
|
11/8/2023
|
+1.10 / +3.94%
|
28.50
|
29.80
|
26.50
|
29.00
|
28.74
|
27.10
|
900
|
|
11/7/2023
|
-0.10 / -0.36%
|
28.50
|
28.50
|
26.80
|
27.90
|
27.41
|
26.07
|
1,000
|
|
11/6/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.16
|
0
|
|
11/3/2023
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.04
|
26.16
|
1,600
|
|
11/2/2023
|
-1.50 / -5.08%
|
27.60
|
28.50
|
27.60
|
28.00
|
27.98
|
26.16
|
2,600
|
|
11/1/2023
|
+1.30 / +4.61%
|
28.20
|
29.50
|
28.20
|
29.50
|
28.70
|
27.57
|
300
|
|
10/31/2023
|
-1.80 / -6.00%
|
30.00
|
30.00
|
27.50
|
28.20
|
28.06
|
26.35
|
21,200
|
|
10/30/2023
|
+0.60 / +2.04%
|
29.40
|
30.00
|
29.40
|
30.00
|
29.82
|
28.03
|
1,000
|
|
|