|
Closing price on 9/18/2023
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
5,000 |
| Split-adjusted Price |
3.80 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
5,000
|
|
|
9/15/2023
|
-0.10 / -2.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.60
|
3.80
|
50,000
|
|
|
9/14/2023
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.73
|
3.90
|
11,900
|
|
|
9/13/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.76
|
3.90
|
16,300
|
|
|
9/12/2023
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.71
|
3.80
|
18,500
|
|
|
9/11/2023
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.72
|
3.70
|
5,900
|
|
|
9/8/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.62
|
3.80
|
26,400
|
|
|
9/7/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
3,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.50
|
3.80
|
3.71
|
3.80
|
36,300
|
|
|
8/31/2023
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
9,500
|
|
|
8/30/2023
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.71
|
3.70
|
14,200
|
|
|
8/29/2023
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.81
|
3.90
|
19,000
|
|
|
8/28/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.72
|
3.80
|
33,300
|
|
|
8/25/2023
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.68
|
3.80
|
5,900
|
|
|
8/24/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.65
|
3.70
|
9,000
|
|
|
8/23/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.50
|
3.70
|
3.65
|
3.70
|
1,500
|
|
|
8/22/2023
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.62
|
3.70
|
15,000
|
|
|
8/21/2023
|
-0.20 / -5.56%
|
3.50
|
3.70
|
3.40
|
3.40
|
3.51
|
3.40
|
5,800
|
|
|
8/18/2023
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.50
|
3.60
|
3.60
|
3.60
|
18,700
|
|
|
8/17/2023
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.80
|
3.70
|
13,600
|
|
|
8/16/2023
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
13,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.84
|
3.80
|
6,900
|
|
|
8/14/2023
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.97
|
3.80
|
3,500
|
|
|
8/11/2023
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.60
|
4.00
|
3.76
|
4.00
|
25,500
|
|
|
8/10/2023
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.94
|
3.90
|
19,600
|
|
|
8/9/2023
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.82
|
3.90
|
60,200
|
|
|
8/8/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.53
|
3.60
|
15,700
|
|
|
8/7/2023
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
4,700
|
|
|
8/4/2023
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.42
|
3.50
|
20,300
|
|
|