|
Closing price on 10/25/2024
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
4.70 |
| Volume |
6,500 |
| Split-adjusted Price |
5.20 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2024
|
+0.20 / +4.00%
|
5.50
|
5.50
|
4.70
|
5.20
|
4.88
|
5.20
|
6,500
|
|
|
10/24/2024
|
-0.20 / -3.85%
|
5.20
|
5.50
|
4.90
|
5.00
|
5.01
|
5.00
|
7,900
|
|
|
10/23/2024
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.16
|
5.20
|
68,600
|
|
|
10/22/2024
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.79
|
4.80
|
49,700
|
|
|
10/21/2024
|
+0.40 / +10.00%
|
4.00
|
4.40
|
3.60
|
4.40
|
4.11
|
4.40
|
75,700
|
|
|
10/18/2024
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
10/17/2024
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.70
|
3.80
|
66,300
|
|
|
10/16/2024
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
38,700
|
|
|
10/15/2024
|
+0.20 / +5.88%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.31
|
3.60
|
20,400
|
|
|
10/14/2024
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.38
|
3.40
|
15,700
|
|
|
10/11/2024
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.15
|
3.20
|
24,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
3.10
|
4,200
|
|
|
10/9/2024
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
9,700
|
|
|
10/8/2024
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
900
|
|
|
10/7/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
10/4/2024
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.11
|
3.10
|
1,700
|
|
|
10/3/2024
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.05
|
3.20
|
2,800
|
|
|
10/2/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.02
|
3.00
|
12,200
|
|
|
10/1/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
8,700
|
|
|
9/30/2024
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
400
|
|
|
9/27/2024
|
-0.20 / -6.25%
|
2.90
|
3.30
|
2.90
|
3.00
|
3.03
|
3.00
|
3,600
|
|
|
9/26/2024
|
+0.10 / +3.23%
|
3.20
|
3.40
|
2.90
|
3.20
|
3.10
|
3.20
|
10,500
|
|
|
9/25/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
2.97
|
3.10
|
50,800
|
|
|
9/24/2024
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
15,000
|
|
|
9/23/2024
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.08
|
2.90
|
11,700
|
|
|
9/20/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.08
|
3.10
|
2,000
|
|
|
9/19/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
20,800
|
|
|
9/18/2024
|
-0.20 / -6.06%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
15,700
|
|
|
9/17/2024
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.06
|
3.30
|
27,000
|
|
|
9/16/2024
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
1,600
|
|
|