|
Closing price on 9/5/2023
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
36,300 |
| Split-adjusted Price |
3.80 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/3/2023
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.44
|
3.60
|
35,100
|
|
|
8/2/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.57
|
3.70
|
1,500
|
|
|
8/1/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.50
|
3.70
|
3.61
|
3.70
|
8,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
9,100
|
|
|
7/28/2023
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.48
|
3.70
|
10,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.61
|
3.60
|
3,100
|
|
|
7/26/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.52
|
3.60
|
8,800
|
|
|
7/25/2023
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,300
|
|
|
7/24/2023
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
2,500
|
|
|