|
Closing price on 3/4/2025
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.40 |
| Volume |
2,000 |
| Split-adjusted Price |
8.60 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.40
|
8.60
|
8.54
|
8.60
|
2,000
|
|
|
3/3/2025
|
+0.10 / +1.19%
|
9.00
|
9.20
|
8.40
|
8.50
|
8.92
|
8.50
|
10,200
|
|
|
2/28/2025
|
+0.20 / +2.44%
|
8.80
|
9.00
|
7.40
|
8.40
|
7.87
|
8.40
|
12,600
|
|
|
2/27/2025
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.19
|
8.20
|
900
|
|
|
2/26/2025
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.98
|
8.00
|
65,100
|
|
|
2/25/2025
|
-0.50 / -6.41%
|
8.10
|
8.10
|
7.10
|
7.30
|
7.17
|
7.30
|
2,700
|
|
|
2/24/2025
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
7.80
|
200
|
|
|
2/21/2025
|
+0.30 / +4.11%
|
7.80
|
8.00
|
6.60
|
7.60
|
7.50
|
7.60
|
13,300
|
|
|
2/20/2025
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.80
|
7.30
|
7.17
|
7.30
|
49,800
|
|
|
2/19/2025
|
-0.20 / -2.90%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.52
|
6.70
|
2,900
|
|
|
2/18/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
2/17/2025
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.30
|
6.90
|
6.75
|
6.90
|
7,200
|
|
|
2/14/2025
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
6.90
|
300
|
|
|
2/13/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
2/12/2025
|
+0.10 / +1.45%
|
6.60
|
7.00
|
6.40
|
7.00
|
6.56
|
7.00
|
2,900
|
|
|
2/11/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.85
|
6.90
|
2,200
|
|
|
2/10/2025
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
200
|
|
|
2/7/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.63
|
6.90
|
1,500
|
|
|
2/6/2025
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
1,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
2/4/2025
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.82
|
7.00
|
1,000
|
|
|
2/3/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.34
|
6.90
|
5,300
|
|
|
1/21/2025
|
-0.10 / -1.43%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.68
|
6.90
|
400
|
|
|
1/20/2025
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.67
|
7.00
|
1,200
|
|
|
1/17/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
6.90
|
1,000
|
|
|
1/16/2025
|
-0.20 / -2.86%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.65
|
6.80
|
200
|
|
|
1/15/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|