|
Closing price on 5/9/2025
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
9.30 |
| Volume |
64,500 |
| Split-adjusted Price |
9.80 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2025
|
-0.10 / -0.95%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.26
|
10.40
|
4,000
|
|
|
4/14/2025
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.10
|
10.50
|
10.17
|
10.50
|
7,800
|
|
|
4/11/2025
|
+0.30 / +2.88%
|
11.40
|
11.40
|
10.00
|
10.70
|
10.45
|
10.70
|
6,000
|
|
|
4/10/2025
|
+0.90 / +9.47%
|
10.40
|
10.40
|
9.70
|
10.40
|
10.24
|
10.40
|
11,500
|
|
|
4/9/2025
|
-0.20 / -2.06%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.68
|
9.50
|
10,400
|
|
|
4/8/2025
|
+0.80 / +8.99%
|
9.50
|
9.70
|
8.90
|
9.70
|
9.42
|
9.70
|
23,400
|
|
|
4/4/2025
|
-0.50 / -5.32%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.00
|
8.90
|
2,500
|
|
|
4/3/2025
|
-0.90 / -8.74%
|
10.30
|
10.60
|
9.30
|
9.40
|
9.46
|
9.40
|
26,800
|
|
|
4/2/2025
|
-0.20 / -1.90%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.25
|
10.30
|
35,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.25
|
10.50
|
5,800
|
|
|
3/31/2025
|
-0.40 / -3.67%
|
10.00
|
10.90
|
10.00
|
10.50
|
10.28
|
10.50
|
11,800
|
|
|
3/28/2025
|
+0.20 / +1.87%
|
10.80
|
11.20
|
10.30
|
10.90
|
10.72
|
10.90
|
7,200
|
|
|
3/27/2025
|
+0.70 / +7.00%
|
9.70
|
10.80
|
9.70
|
10.70
|
10.38
|
10.70
|
38,500
|
|
|
3/26/2025
|
+0.70 / +7.53%
|
10.20
|
10.20
|
9.40
|
10.00
|
9.77
|
10.00
|
38,000
|
|
|
3/25/2025
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.11
|
9.30
|
56,100
|
|
|