|
Closing price on 5/27/2024
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
30,000 |
| Split-adjusted Price |
3.40 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
30,000
|
|
|
5/24/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
7,100
|
|
|
5/23/2024
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.42
|
3.50
|
8,100
|
|
|
5/22/2024
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
2,400
|
|
|
5/21/2024
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
1,400
|
|
|
5/20/2024
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.43
|
3.40
|
3,500
|
|
|
5/17/2024
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.48
|
3.50
|
5,700
|
|
|
5/16/2024
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
9,400
|
|
|
5/15/2024
|
-0.10 / -2.78%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.49
|
3.50
|
12,200
|
|
|
5/14/2024
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.34
|
3.60
|
25,800
|
|
|
5/13/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.32
|
3.50
|
10,600
|
|
|
5/10/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
3.40
|
8,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
10,900
|
|
|
5/8/2024
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.40
|
6,500
|
|
|
5/7/2024
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.51
|
3.60
|
8,900
|
|
|
5/6/2024
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.65
|
3.70
|
4,200
|
|
|
5/3/2024
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
3,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.70
|
3.42
|
3.70
|
43,300
|
|
|
4/26/2024
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.30
|
3.70
|
3.48
|
3.70
|
3,900
|
|
|
4/25/2024
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.56
|
3.60
|
900
|
|
|
4/24/2024
|
+0.20 / +6.06%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
7,300
|
|
|
4/23/2024
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.39
|
3.30
|
4,500
|
|
|
4/22/2024
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.36
|
3.40
|
3,000
|
|
|
4/19/2024
|
-0.30 / -8.82%
|
3.40
|
3.60
|
3.10
|
3.10
|
3.30
|
3.10
|
4,100
|
|
|
4/17/2024
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.55
|
3.40
|
4,700
|
|
|
4/16/2024
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.55
|
3.70
|
22,300
|
|
|
4/15/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.91
|
3.80
|
22,600
|
|
|
4/12/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
5,200
|
|
|
4/11/2024
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
7,500
|
|
|
4/10/2024
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.70
|
7,400
|
|
|