|
Closing price on 5/30/2025
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
100 |
| Split-adjusted Price |
10.00 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
5/29/2025
|
-0.40 / -3.96%
|
9.60
|
10.10
|
9.60
|
9.70
|
9.74
|
9.70
|
5,800
|
|
|
5/28/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
5/27/2025
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
1,000
|
|
|
5/26/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
5/23/2025
|
+0.10 / +0.98%
|
11.00
|
11.00
|
9.70
|
10.30
|
10.23
|
10.30
|
800
|
|
|
5/22/2025
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.60
|
10.20
|
10.10
|
10.20
|
3,900
|
|
|
5/21/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.01
|
10.20
|
134,863
|
|
|
5/20/2025
|
+0.20 / +2.02%
|
9.90
|
10.40
|
9.70
|
10.10
|
9.87
|
10.10
|
5,300
|
|
|
5/19/2025
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.88
|
9.90
|
1,300
|
|
|
5/16/2025
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.77
|
9.90
|
56,000
|
|
|
5/15/2025
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
10.00
|
4,100
|
|
|
5/14/2025
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.86
|
10.00
|
1,900
|
|
|
5/13/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.99
|
10.10
|
800
|
|
|
5/12/2025
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.95
|
10.10
|
10,800
|
|
|
5/9/2025
|
-0.30 / -2.97%
|
11.00
|
11.10
|
9.30
|
9.80
|
9.47
|
9.80
|
64,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.20
|
10.10
|
9.61
|
10.10
|
62,100
|
|
|
5/7/2025
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.67
|
10.10
|
3,800
|
|
|
5/6/2025
|
-0.80 / -7.77%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.49
|
9.50
|
5,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
4/29/2025
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
4/28/2025
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.90
|
10.00
|
2,700
|
|
|
4/25/2025
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.94
|
10.10
|
7,700
|
|
|
4/24/2025
|
-0.30 / -2.91%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.97
|
10.00
|
4,500
|
|
|
4/23/2025
|
+0.30 / +3.00%
|
10.50
|
10.50
|
9.90
|
10.30
|
10.34
|
10.30
|
2,500
|
|
|
4/22/2025
|
-0.30 / -2.91%
|
10.30
|
10.80
|
10.00
|
10.00
|
10.05
|
10.00
|
7,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.32
|
10.30
|
8,000
|
|
|
4/18/2025
|
-0.30 / -2.83%
|
10.30
|
10.80
|
10.20
|
10.30
|
10.39
|
10.30
|
27,900
|
|
|
4/17/2025
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.48
|
10.60
|
3,800
|
|
|
4/16/2025
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.40
|
10.50
|
7,400
|
|
|