Closing price on 8/8/2025
|
|
Open |
9.10 |
High |
9.10 |
Low |
9.00 |
Volume |
3,800 |
Split-adjusted Price |
9.10 |
|
|
PGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2025
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
9.10
|
3,800
|
|
8/7/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.14
|
9.20
|
1,100
|
|
8/6/2025
|
-0.10 / -1.09%
|
8.60
|
9.20
|
8.50
|
9.10
|
9.00
|
9.10
|
2,200
|
|
8/5/2025
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.30
|
9.20
|
8.79
|
9.20
|
700
|
|
8/4/2025
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.95
|
9.10
|
1,200
|
|
8/1/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
7/31/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
7/30/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
7/29/2025
|
+0.30 / +3.45%
|
8.70
|
9.20
|
8.60
|
9.00
|
8.79
|
9.00
|
800
|
|
7/28/2025
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.68
|
8.70
|
1,300
|
|
7/25/2025
|
-0.30 / -3.26%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
400
|
|
7/24/2025
|
0.00 / 0.00%
|
8.60
|
9.20
|
8.40
|
9.20
|
8.60
|
9.20
|
2,200
|
|
7/23/2025
|
-0.20 / -2.13%
|
8.60
|
9.20
|
8.60
|
9.20
|
8.75
|
9.20
|
400
|
|
7/22/2025
|
+0.40 / +4.44%
|
9.50
|
9.50
|
8.50
|
9.40
|
8.67
|
9.40
|
5,900
|
|
7/21/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.50
|
9.00
|
8.74
|
9.00
|
900
|
|
7/18/2025
|
-0.50 / -5.26%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.84
|
9.00
|
3,400
|
|
7/17/2025
|
+0.30 / +3.26%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.25
|
9.50
|
200
|
|
7/16/2025
|
+0.30 / +3.37%
|
8.70
|
9.20
|
8.10
|
9.20
|
8.81
|
9.20
|
0
|
|
7/15/2025
|
+0.10 / +1.14%
|
9.40
|
9.40
|
8.80
|
8.90
|
8.98
|
8.90
|
400
|
|
7/14/2025
|
-0.70 / -7.37%
|
8.80
|
9.10
|
8.60
|
8.80
|
8.71
|
8.80
|
10,700
|
|
7/11/2025
|
+0.10 / +1.06%
|
9.50
|
9.50
|
8.60
|
9.50
|
9.00
|
9.50
|
600
|
|
7/10/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
7/9/2025
|
0.00 / 0.00%
|
8.60
|
9.40
|
8.60
|
9.40
|
8.87
|
9.40
|
300
|
|
7/8/2025
|
-0.20 / -2.08%
|
8.80
|
9.40
|
8.70
|
9.40
|
8.73
|
9.40
|
2,900
|
|
7/7/2025
|
+0.50 / +5.49%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
7/4/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
9.10
|
1,000
|
|
7/3/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
7/2/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
7/1/2025
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
6/30/2025
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.10
|
9.20
|
300
|
|
|