Dark

PGTI
PGT, Inc.
stock NYSE

Inactive

Mar 27, 2024

41.99USD0.000%(0.00)2,229,851

Pre-market

0.00USD-100.000%(-41.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-27	41.9900	42.0000	41.9800	41.9900	0.000%	2,229,851	0.000%
2024-03-26	42.0000	42.0000	41.9800	41.9900	+0.071%	2,464,884	0.000%
2024-03-25	41.9600	41.9800	41.9500	41.9600	0.000%	2,061,541	+0.071%
2024-03-22	41.9600	41.9700	41.9500	41.9600	+0.024%	2,186,794	+0.071%
2024-03-21	41.9800	41.9800	41.9500	41.9500	0.000%	1,203,840	+0.095%
2024-03-20	41.9600	41.9700	41.9200	41.9500	0.000%	1,178,748	+0.095%
2024-03-19	41.9200	41.9500	41.9000	41.9500	+0.167%	1,752,136	+0.095%
2024-03-18	41.9200	41.9300	41.8800	41.8800	+0.096%	1,206,365	+0.263%
2024-03-15	41.8500	41.9000	41.8400	41.8400	-0.096%	1,389,437	+0.359%
2024-03-14	41.8600	41.9100	41.8400	41.8800	+0.048%	1,474,633	+0.263%
2024-03-13	41.8600	41.8800	41.7500	41.8600	0.000%	931,770	+0.311%
2024-03-12	41.8400	41.8900	41.8300	41.8600	+0.048%	664,665	+0.311%
2024-03-11	41.8500	41.8600	41.8300	41.8400	0.000%	771,807	+0.359%
2024-03-08	41.8400	41.9100	41.8300	41.8400	+0.048%	1,058,573	+0.359%
2024-03-07	41.8200	41.8900	41.8200	41.8200	+0.072%	843,802	+0.407%
2024-03-06	41.8100	41.8300	41.7900	41.7900	-0.024%	882,004	+0.479%
2024-03-05	41.7900	41.8200	41.7700	41.8000	0.000%	954,416	+0.455%
2024-03-04	41.7900	41.8100	41.7900	41.8000	+0.048%	609,547	+0.455%
2024-03-01	41.7900	41.8000	41.7800	41.7800	+0.024%	509,060	+0.503%
2024-02-29	41.8200	41.8300	41.7700	41.7700	-0.024%	609,279	+0.527%
2024-02-28	41.7800	41.8150	41.7600	41.7800	+0.048%	917,609	+0.503%
2024-02-27	41.7900	41.8000	41.7550	41.7600	-0.048%	852,127	+0.551%
2024-02-26	41.7900	41.8100	41.7700	41.7800	-0.024%	957,411	+0.503%
2024-02-23	41.8000	41.8300	41.7900	41.7900	+0.553%	3,928,955	+0.479%
2024-02-22	41.4300	41.6000	41.4300	41.5600	+0.338%	590,163	+1.035%
2024-02-21	41.4600	41.4700	41.4000	41.4200	-0.024%	500,310	+1.376%
2024-02-20	41.4000	41.4800	41.3300	41.4300	+0.097%	856,541	+1.352%
2024-02-16	41.4000	41.4900	41.3900	41.3900	-0.121%	990,940	+1.450%
2024-02-15	41.3800	41.4500	41.3250	41.4400	+0.290%	1,488,209	+1.327%
2024-02-14	41.3500	41.4000	41.3200	41.3200	+0.024%	564,261	+1.621%
2024-02-13	41.2900	41.3898	41.2700	41.3100	-0.024%	660,365	+1.646%
2024-02-12	41.4000	41.4000	41.2850	41.3200	-0.048%	539,128	+1.621%
2024-02-09	41.2900	41.3600	41.2450	41.3400	+0.024%	523,284	+1.572%
2024-02-08	41.2800	41.3500	41.2800	41.3300	+0.048%	585,119	+1.597%
2024-02-07	41.3200	41.3700	41.2600	41.3100	+0.024%	448,461	+1.646%
2024-02-06	41.2100	41.3300	41.2000	41.3000	+0.194%	374,294	+1.671%
2024-02-05	41.2000	41.2750	41.1500	41.2200	0.000%	704,618	+1.868%
2024-02-02	41.2500	41.2700	41.1850	41.2200	-0.073%	624,903	+1.868%
2024-02-01	41.2900	41.3500	41.1850	41.2500	+0.073%	765,057	+1.794%
2024-01-31	41.4000	41.4000	41.1000	41.2200	-0.073%	836,632	+1.868%
2024-01-30	41.2800	41.3350	41.2500	41.2500	-0.121%	614,536	+1.794%
2024-01-29	41.3000	41.3500	41.2000	41.3000	0.000%	510,161	+1.671%
2024-01-26	41.2000	41.3200	41.1600	41.3000	+0.243%	1,504,222	+1.671%
2024-01-25	41.1400	41.2100	41.0500	41.2000	+0.390%	1,605,149	+1.917%
2024-01-24	41.0900	41.1600	41.0100	41.0400	+0.073%	1,245,285	+2.315%
2024-01-23	41.1500	41.1500	41.0000	41.0100	-0.219%	1,009,787	+2.390%
2024-01-22	41.1300	41.2200	41.0000	41.1000	+0.049%	1,196,033	+2.165%
2024-01-19	41.1500	41.2300	41.0700	41.0800	-0.243%	1,973,494	+2.215%
2024-01-18	41.1000	41.2500	41.0200	41.1800	+0.390%	2,374,895	+1.967%
2024-01-17	41.0000	41.0700	40.9050	41.0200	-0.678%	4,447,833	+2.365%
2024-01-16	41.4600	41.4900	41.2600	41.3000	-0.482%	453,505	+1.671%
2024-01-12	41.6200	41.6200	41.2900	41.5000	+0.048%	443,888	+1.181%
2024-01-11	41.2500	41.5150	41.2500	41.4800	+0.558%	1,047,957	+1.230%
2024-01-10	41.5600	41.6800	41.0900	41.2500	-0.722%	1,917,030	+1.794%
2024-01-09	41.5000	41.7000	41.5000	41.5500	-0.360%	661,682	+1.059%
2024-01-08	41.5800	41.9100	41.4600	41.7000	-0.072%	1,580,831	+0.695%
2024-01-05	41.5300	41.9650	41.4600	41.7300	+0.240%	643,959	+0.623%
2024-01-04	41.5500	41.7600	41.4500	41.6300	-0.168%	1,128,794	+0.865%
2024-01-03	41.6700	41.7200	41.2800	41.7000	+3.654%	3,424,827	+0.695%
2024-01-02	40.4600	40.6400	39.9600	40.2300	-1.155%	356,644	+4.375%
2023-12-29	41.2600	41.2900	40.6800	40.7000	-1.333%	496,911	+3.170%
2023-12-28	41.3500	41.4000	41.0200	41.2500	-0.048%	335,738	+1.794%
2023-12-27	41.2500	41.6120	41.0900	41.2700	+0.073%	732,278	+1.745%
2023-12-26	40.8000	41.2800	40.7801	41.2400	+0.585%	262,051	+1.819%
2023-12-22	40.9400	41.3787	40.7000	41.0000	+0.269%	875,559	+2.415%
2023-12-21	40.6400	40.9400	40.4500	40.8900	+1.464%	887,894	+2.690%
2023-12-20	40.2100	40.9200	39.8500	40.3000	+0.750%	1,938,939	+4.194%
2023-12-19	39.5000	41.2500	39.3000	40.0000	+1.317%	2,644,614	+4.975%
2023-12-18	39.4700	39.7500	38.6800	39.4800	+9.393%	5,514,814	+6.358%
2023-12-15	36.6600	36.6800	35.6400	36.0900	-1.393%	1,136,485	+16.348%
2023-12-14	35.3700	36.9000	35.0000	36.6000	+5.142%	824,228	+14.727%
2023-12-13	33.3500	35.6900	33.3500	34.8100	+4.692%	2,090,725	+20.626%
2023-12-12	33.1700	33.8400	32.8800	33.2500	+0.090%	405,754	+26.286%
2023-12-11	33.0700	33.3200	32.8220	33.2200	+0.454%	328,222	+26.400%
2023-12-08	33.1700	33.2000	32.6400	33.0700	+1.101%	363,214	+26.973%
2023-12-07	32.4200	32.8600	32.2300	32.7100	+0.708%	251,194	+28.371%
2023-12-06	32.8400	33.4700	32.4800	32.4800	-0.092%	647,187	+29.280%
2023-12-05	32.8600	33.1500	32.4450	32.5100	-1.305%	261,531	+29.160%
2023-12-04	32.6800	33.1380	32.4100	32.9400	+0.642%	301,989	+27.474%
2023-12-01	32.1300	32.7500	31.8800	32.7300	+1.678%	571,460	+28.292%
2023-11-30	32.1400	32.3250	30.4800	32.1900	-0.093%	428,797	+30.444%
2023-11-29	32.5000	32.8100	32.0601	32.2200	+0.124%	256,494	+30.323%
2023-11-28	32.9400	33.1016	32.0700	32.1800	-2.040%	261,679	+30.485%
2023-11-27	33.3900	33.5200	32.8200	32.8500	-2.057%	369,501	+27.823%
2023-11-24	32.1500	33.9200	32.1500	33.5400	+4.161%	619,498	+25.194%
2023-11-22	31.8500	32.2500	31.8300	32.2000	+1.802%	152,067	+30.404%
2023-11-21	31.7000	32.1500	31.6300	31.6300	-0.846%	159,469	+32.754%
2023-11-20	31.9500	32.0350	31.5413	31.9000	+0.126%	233,614	+31.630%
2023-11-17	31.9300	32.0500	31.4900	31.8600	+0.505%	301,017	+31.795%
2023-11-16	32.0400	32.2800	31.6400	31.7000	-0.533%	221,565	+32.461%
2023-11-15	31.9600	32.4200	31.7300	31.8700	-0.871%	275,647	+31.754%
2023-11-14	31.8700	32.3300	31.7700	32.1500	+4.180%	526,150	+30.607%
2023-11-13	30.1600	30.9900	30.0500	30.8600	+1.983%	444,369	+36.066%
2023-11-10	30.1000	30.4700	29.9950	30.2600	+1.374%	253,025	+38.764%
2023-11-09	30.3300	30.4800	29.7500	29.8500	-0.732%	316,747	+40.670%
2023-11-08	31.2000	31.4550	30.0500	30.0700	-4.083%	350,986	+39.641%
2023-11-07	31.0800	31.5600	30.6800	31.3500	+0.934%	403,013	+33.939%
2023-11-06	31.0000	31.2399	30.7700	31.0600	+0.713%	452,049	+35.190%
2023-11-03	30.8600	31.2000	30.1400	30.8400	+1.749%	447,802	+36.154%
2023-11-02	30.7700	31.3900	29.8200	30.3100	-1.495%	478,198	+38.535%
2023-11-01	29.8200	30.7884	29.7250	30.7700	+2.772%	390,633	+36.464%
2023-10-31	29.6600	30.1725	29.6600	29.9400	+1.149%	335,275	+40.247%
2023-10-30	30.1300	30.2900	29.4800	29.6000	-0.704%	452,521	+41.858%
2023-10-27	29.9500	30.1300	29.6900	29.8100	-0.534%	380,702	+40.859%
2023-10-26	30.2200	30.6000	29.9700	29.9700	+0.033%	188,930	+40.107%
2023-10-25	29.8800	30.3100	29.7400	29.9600	-0.795%	211,567	+40.154%
2023-10-24	30.5300	30.5300	29.9000	30.2000	0.000%	205,775	+39.040%
2023-10-23	30.3900	30.9200	30.1600	30.2000	-1.307%	327,311	+39.040%
2023-10-20	30.5400	31.2100	30.5400	30.6000	+0.559%	364,638	+37.222%
2023-10-19	30.8300	31.4750	30.4000	30.4300	-1.870%	453,541	+37.989%
2023-10-18	31.4900	31.6400	30.8710	31.0100	-2.576%	183,658	+35.408%
2023-10-17	31.3000	32.0300	31.2700	31.8300	+1.112%	646,701	+31.920%
2023-10-16	31.4700	31.7350	31.0700	31.4800	+1.320%	517,361	+33.386%
2023-10-13	31.9300	32.1700	30.9950	31.0700	-1.708%	300,022	+35.146%
2023-10-12	31.7500	31.7500	30.7800	31.6100	+0.477%	642,816	+32.838%
2023-10-11	32.3600	32.3600	31.1500	31.4600	-1.534%	967,760	+33.471%
2023-10-10	30.6500	32.7800	30.0700	31.9500	+21.947%	3,668,682	+31.424%
2023-10-09	26.3100	26.4500	25.9400	26.2000	-0.304%	337,236	+60.267%
2023-10-06	26.0000	26.4500	25.7600	26.2800	+0.344%	386,402	+59.779%
2023-10-05	26.3200	26.6600	26.0400	26.1900	-0.607%	387,184	+60.328%
2023-10-04	27.0000	27.1500	26.3200	26.3500	-2.154%	441,119	+59.355%
2023-10-03	26.8900	27.1200	26.5850	26.9300	-0.407%	292,996	+55.923%
2023-10-02	27.4500	27.7400	26.9900	27.0400	-2.559%	480,813	+55.288%
2023-09-29	28.2100	28.2900	27.3800	27.7500	-0.395%	488,169	+51.315%
2023-09-28	27.3600	28.0300	27.3600	27.8600	+1.531%	627,976	+50.718%
2023-09-27	27.3000	27.8900	27.3000	27.4400	+1.970%	271,034	+53.025%
2023-09-26	27.1000	27.6100	26.8950	26.9100	-1.284%	425,170	+56.039%
2023-09-25	26.9600	27.6450	26.9600	27.2600	+0.405%	267,996	+54.035%
2023-09-22	27.0500	27.3700	26.9600	27.1500	+0.967%	469,488	+54.659%
2023-09-21	26.2300	27.2400	25.9300	26.8900	+1.128%	422,668	+56.155%
2023-09-20	26.9400	27.2600	26.5400	26.5900	-1.042%	319,570	+57.917%
2023-09-19	26.5300	27.0300	26.5100	26.8700	+1.015%	264,050	+56.271%
2023-09-18	26.9100	27.1350	26.5300	26.6000	-0.894%	367,519	+57.857%
2023-09-15	27.0200	27.1750	26.3500	26.8400	-1.541%	1,222,790	+56.446%
2023-09-14	26.8600	27.2900	26.8300	27.2600	+2.752%	535,963	+54.035%
2023-09-13	27.1400	27.1900	26.3300	26.5300	-2.248%	499,360	+58.274%
2023-09-12	27.1800	27.5800	27.0850	27.1400	-1.129%	276,817	+54.716%
2023-09-11	26.8800	27.9700	26.8400	27.4500	+3.079%	405,090	+52.969%
2023-09-08	26.9000	26.9050	26.6200	26.6300	-1.297%	251,028	+57.679%
2023-09-07	26.8800	27.3700	26.6800	26.9800	+1.467%	582,473	+55.634%
2023-09-06	26.0000	26.6900	26.0000	26.5900	+2.664%	399,794	+57.917%
2023-09-05	27.9600	27.9600	25.7600	25.9000	-8.867%	682,812	+62.124%
2023-09-01	28.4600	28.7600	28.3500	28.4200	+0.816%	257,916	+47.748%
2023-08-31	28.0300	28.3875	27.8700	28.1900	+1.366%	272,452	+48.954%
2023-08-30	27.6100	28.3300	27.5910	27.8100	+0.397%	298,748	+50.989%
2023-08-29	26.9500	27.9200	26.6201	27.7000	+2.479%	372,276	+51.588%
2023-08-28	26.6700	27.2400	26.6700	27.0300	+2.193%	271,956	+55.346%
2023-08-25	26.9000	27.0700	26.0800	26.4500	-1.232%	206,349	+58.752%
2023-08-24	27.0500	27.3100	26.7100	26.7800	-1.761%	265,724	+56.796%
2023-08-23	27.4300	27.8100	27.1900	27.2600	-0.183%	232,757	+54.035%
2023-08-22	27.5400	27.7400	27.3100	27.3100	-0.073%	292,457	+53.753%
2023-08-21	27.6800	27.8600	26.9700	27.3300	-0.942%	435,719	+53.641%
2023-08-18	26.8600	27.6700	26.8600	27.5900	+1.883%	254,539	+52.193%
2023-08-17	28.1200	28.2100	26.9800	27.0800	-3.698%	513,446	+55.059%
2023-08-16	28.3800	28.7500	28.0850	28.1200	-0.495%	250,178	+49.324%
2023-08-15	27.9100	28.3900	27.9100	28.2600	+1.182%	328,702	+48.585%
2023-08-14	27.5700	27.9815	27.2000	27.9300	+0.576%	286,021	+50.340%
2023-08-11	27.5600	27.8800	27.5400	27.7700	+0.799%	226,881	+51.206%
2023-08-10	27.6300	28.1100	27.1700	27.5500	-0.290%	282,878	+52.414%
2023-08-09	27.1100	27.8500	26.6500	27.6300	+1.618%	451,229	+51.972%
2023-08-08	27.5200	27.5200	26.9500	27.1900	-1.983%	335,204	+54.432%
2023-08-07	26.4200	27.7600	26.4200	27.7400	+4.403%	575,350	+51.370%
2023-08-04	26.0600	26.5900	26.0500	26.5700	+1.957%	679,743	+58.035%
2023-08-03	27.4600	27.5900	25.4100	26.0600	-9.983%	1,125,058	+61.128%
2023-08-02	29.0100	29.3400	28.6100	28.9500	-0.754%	516,236	+45.043%
2023-08-01	28.5600	29.2450	28.4000	29.1700	+1.957%	319,450	+43.949%
2023-07-31	28.0400	28.6800	27.9900	28.6100	+2.033%	310,829	+46.767%
2023-07-28	28.1900	28.3200	27.9600	28.0400	+0.143%	226,122	+49.750%
2023-07-27	28.5000	28.5700	27.8810	28.0000	-1.025%	242,011	+49.964%
2023-07-26	28.1700	28.5600	28.0000	28.2900	-0.247%	252,712	+48.427%
2023-07-25	27.8600	28.5000	27.8000	28.3600	+1.467%	439,113	+48.061%
2023-07-24	27.9000	28.1700	27.6500	27.9500	+0.215%	691,589	+50.233%
2023-07-21	27.9500	28.0950	27.5300	27.8900	+0.396%	525,908	+50.556%
2023-07-20	28.2300	28.2800	27.3200	27.7800	-0.892%	511,950	+51.152%
2023-07-19	28.2100	28.3750	27.6500	28.0300	-1.059%	314,749	+49.804%
2023-07-18	28.3100	28.7400	28.0600	28.3300	-0.457%	224,554	+48.217%
2023-07-17	28.2700	28.6300	28.2500	28.4600	-0.105%	293,746	+47.540%
2023-07-14	28.7300	28.7614	28.1100	28.4900	-0.454%	307,755	+47.385%
2023-07-13	28.5000	28.7300	28.2500	28.6200	+2.214%	345,276	+46.716%
2023-07-12	27.7500	28.1500	27.5200	28.0000	+2.489%	325,438	+49.964%
2023-07-11	27.9500	28.0200	27.1700	27.3200	-1.372%	343,226	+53.697%
2023-07-10	27.4200	27.9200	27.4000	27.7000	+1.058%	396,997	+51.588%
2023-07-07	27.4000	27.6850	27.3300	27.4100	+0.293%	546,015	+53.192%
2023-07-06	27.7000	27.8800	27.1400	27.3300	-2.706%	713,636	+53.641%
2023-07-05	29.0000	29.0000	28.0300	28.0900	-3.702%	505,177	+49.484%
2023-07-03	29.2200	29.5000	29.0100	29.1700	+0.069%	206,032	+43.949%
2023-06-30	29.4200	29.6400	29.0300	29.1500	+0.103%	299,545	+44.048%
2023-06-29	28.4900	29.1700	28.4650	29.1200	+1.889%	317,427	+44.196%
2023-06-28	28.7100	28.8350	28.4050	28.5800	-0.035%	188,718	+46.921%
2023-06-27	27.8600	28.8700	27.5000	28.5900	+2.583%	371,211	+46.870%
2023-06-26	27.9600	28.4500	27.8300	27.8700	-0.677%	820,502	+50.664%
2023-06-23	28.0900	28.5000	27.8400	28.0600	-1.232%	933,494	+49.644%
2023-06-22	28.7200	28.7200	28.1500	28.4100	-1.696%	483,653	+47.800%
2023-06-21	28.5000	29.1550	28.3000	28.9000	+1.617%	595,294	+45.294%
2023-06-20	27.8000	28.5384	27.8000	28.4400	+2.302%	413,338	+47.644%
2023-06-16	28.0700	28.2000	27.3200	27.8000	-0.036%	2,376,572	+51.043%
2023-06-15	27.3700	27.8200	27.1400	27.8100	+1.943%	553,889	+50.989%
2023-06-14	27.7500	27.8800	27.0100	27.2800	-1.694%	507,536	+53.922%
2023-06-13	27.9200	28.0100	27.7100	27.7500	-0.036%	394,156	+51.315%
2023-06-12	27.8500	27.9600	27.3800	27.7600	+0.036%	422,831	+51.261%
2023-06-09	28.2400	28.3150	27.6500	27.7500	-1.700%	313,804	+51.315%
2023-06-08	28.3800	28.4400	28.0400	28.2300	-0.388%	472,334	+48.742%
2023-06-07	27.8800	28.4400	27.6200	28.3400	+1.577%	769,577	+48.165%
2023-06-06	27.1000	28.1300	26.9100	27.9000	+3.257%	977,393	+50.502%
2023-06-05	26.5800	27.0600	26.2300	27.0200	+1.732%	921,490	+55.403%
2023-06-02	25.5200	26.5800	25.2800	26.5600	+5.313%	439,949	+58.095%
2023-06-01	24.8500	25.2600	24.8100	25.2200	+1.407%	468,131	+66.495%
2023-05-31	25.3400	25.5200	24.5100	24.8700	-2.087%	477,383	+68.838%
2023-05-30	26.1800	26.4400	25.3300	25.4000	-2.682%	384,330	+65.315%
2023-05-26	25.6400	26.2500	25.5600	26.1000	+1.636%	419,784	+60.881%
2023-05-25	25.7500	25.9950	25.4600	25.6800	-0.117%	434,237	+63.512%
2023-05-24	25.3700	25.9100	25.2800	25.7100	+1.181%	572,304	+63.322%
2023-05-23	25.2200	25.7200	24.9201	25.4100	-0.196%	733,336	+65.250%
2023-05-22	25.7000	25.9500	25.4500	25.4600	-0.430%	363,869	+64.925%
2023-05-19	26.2400	26.2500	25.5400	25.5700	-1.464%	360,606	+64.216%
2023-05-18	25.8200	26.1000	25.4600	25.9500	-0.192%	447,432	+61.811%
2023-05-17	25.5400	26.1800	25.4400	26.0000	+2.121%	490,396	+61.500%
2023-05-16	25.4000	25.5600	24.6900	25.4600	-1.280%	582,439	+64.925%
2023-05-15	25.3200	25.8000	25.1600	25.7900	+2.382%	684,723	+62.815%
2023-05-12	25.4500	25.6500	25.0350	25.1900	-0.513%	670,967	+66.693%
2023-05-11	25.5000	26.0100	24.4800	25.3200	-2.989%	785,968	+65.837%
2023-05-10	26.2800	26.3500	25.7800	26.1000	+0.967%	637,769	+60.881%
2023-05-09	26.0100	26.5200	25.8400	25.8500	-0.577%	474,192	+62.437%
2023-05-08	25.8200	26.0400	25.6100	26.0000	+1.444%	347,598	+61.500%
2023-05-05	25.4500	25.8400	25.3100	25.6300	+2.275%	489,994	+63.831%
2023-05-04	25.3500	25.5100	24.9500	25.0600	-1.610%	353,789	+67.558%
2023-05-03	25.4800	25.9600	25.4100	25.4700	+0.513%	484,295	+64.861%
2023-05-02	25.4000	25.4000	24.6700	25.3400	-0.471%	305,786	+65.706%
2023-05-01	25.6200	25.7600	25.2400	25.4600	-0.779%	320,060	+64.925%
2023-04-28	25.3700	25.7500	25.3700	25.6600	+1.143%	495,080	+63.640%
2023-04-27	24.9700	25.4750	24.9100	25.3700	+1.724%	274,038	+65.510%
2023-04-26	25.3700	25.8050	24.8101	24.9400	-2.957%	278,671	+68.364%
2023-04-25	25.8300	26.1800	25.6600	25.7000	-1.833%	250,348	+63.385%
2023-04-24	26.2300	26.4200	26.0000	26.1800	-0.153%	277,807	+60.390%
2023-04-21	26.3900	26.4800	25.9700	26.2200	-0.832%	329,524	+60.145%
2023-04-20	25.9900	26.9300	25.9900	26.4400	+1.497%	575,883	+58.812%
2023-04-19	26.1300	26.2600	25.9200	26.0500	+0.115%	349,736	+61.190%
2023-04-18	25.8200	26.1050	25.8200	26.0200	+1.324%	258,374	+61.376%
2023-04-17	25.6200	25.8400	25.4600	25.6800	-0.078%	202,377	+63.512%
2023-04-14	25.5700	25.8400	25.2050	25.7000	+0.273%	282,779	+63.385%
2023-04-13	25.3200	25.6600	25.1200	25.6300	+1.505%	331,903	+63.831%
2023-04-12	25.3900	25.5100	25.1300	25.2500	+0.518%	319,440	+66.297%
2023-04-11	24.9600	25.6038	24.9600	25.1200	+1.046%	388,995	+67.158%
2023-04-10	24.1100	25.0300	24.1100	24.8600	+2.983%	700,436	+68.906%
2023-04-06	24.4400	24.4800	24.0300	24.1400	-0.984%	316,545	+73.944%
2023-04-05	24.5300	24.6700	23.9204	24.3800	-1.654%	477,993	+72.231%
2023-04-04	25.3800	25.5400	24.7310	24.7900	-2.593%	582,253	+69.383%
2023-04-03	25.0400	25.7200	24.9500	25.4500	+1.354%	761,677	+64.990%
2023-03-31	23.2500	25.7800	23.2500	25.1100	+9.843%	1,526,730	+67.224%
2023-03-30	23.1300	23.3100	22.8200	22.8600	-0.392%	227,437	+83.683%
2023-03-29	23.1700	23.2355	22.6600	22.9500	-0.044%	346,780	+82.963%
2023-03-28	22.6700	23.1100	22.6700	22.9600	+0.702%	852,392	+82.883%
2023-03-27	22.4900	23.0700	22.1900	22.8000	+2.059%	1,305,872	+84.167%
2023-03-24	22.0800	22.4200	21.7400	22.3400	0.000%	1,024,331	+87.959%
2023-03-23	22.5000	22.7548	22.2400	22.3400	0.000%	1,322,846	+87.959%
2023-03-22	22.2300	22.8900	22.2300	22.3400	+0.224%	843,172	+87.959%
2023-03-21	22.2400	22.4500	22.0800	22.2900	+1.318%	706,172	+88.380%
2023-03-20	21.5300	22.1300	21.5300	22.0000	+4.962%	2,504,791	+90.864%
2023-03-17	21.2800	21.4300	20.6800	20.9600	-2.102%	1,569,565	+100.334%
2023-03-16	20.3900	21.4800	20.2900	21.4100	+3.280%	617,405	+96.123%
2023-03-15	20.9700	21.4100	20.6000	20.7300	-2.904%	736,189	+102.557%
2023-03-14	21.5000	21.6950	21.0200	21.3500	+1.909%	517,784	+96.674%
2023-03-13	20.7700	21.2475	20.6100	20.9500	-1.039%	529,848	+100.430%
2023-03-10	21.8900	21.8900	20.8900	21.1700	-3.729%	594,949	+98.347%
2023-03-09	22.0200	22.3000	21.7500	21.9900	+0.182%	637,875	+90.950%
2023-03-08	21.9300	22.0500	21.6600	21.9500	+0.642%	346,186	+91.298%
2023-03-07	21.7400	22.0000	21.6300	21.8100	+0.368%	373,719	+92.526%
2023-03-06	22.2000	22.5700	21.4800	21.7300	-3.892%	604,736	+93.235%
2023-03-03	22.0700	22.6800	21.9900	22.6100	+3.007%	429,819	+85.714%
2023-03-02	20.9200	22.0500	20.7301	21.9500	+3.052%	667,576	+91.298%
2023-03-01	21.0800	21.5778	21.0200	21.3000	+0.709%	368,513	+97.136%
2023-02-28	21.4700	21.7900	21.1450	21.1500	-1.628%	610,300	+98.534%
2023-02-27	20.9000	21.6800	20.9000	21.5000	+4.572%	344,112	+95.302%
2023-02-24	20.3000	20.9300	20.2500	20.5600	-0.049%	421,617	+104.232%
2023-02-23	20.7800	21.0000	20.2800	20.5700	-0.097%	495,165	+104.132%
2023-02-22	20.4000	21.1100	20.1050	20.5900	-0.914%	647,498	+103.934%
2023-02-21	21.1600	21.5050	20.7700	20.7800	-3.484%	290,428	+102.069%
2023-02-17	21.9300	21.9300	21.3100	21.5300	-1.689%	282,500	+95.030%
2023-02-16	21.5600	22.1000	21.4000	21.9000	-0.273%	247,026	+91.735%
2023-02-15	22.3100	22.3700	21.8200	21.9600	-3.004%	317,183	+91.211%
2023-02-14	22.5700	22.8300	22.3100	22.6400	-0.527%	130,163	+85.468%
2023-02-13	22.2700	22.7800	22.1900	22.7600	+2.246%	147,238	+84.490%
2023-02-10	22.2000	22.5500	22.2000	22.2600	-0.269%	158,321	+88.634%
2023-02-09	22.9600	23.2000	22.2700	22.3200	-1.976%	181,754	+88.127%
2023-02-08	23.2200	23.3199	22.4700	22.7700	-2.609%	290,088	+84.409%
2023-02-07	23.7500	23.8900	22.9100	23.3800	+5.410%	592,167	+79.598%
2023-02-06	22.0000	22.1900	21.7310	22.1800	-0.090%	194,480	+89.315%
2023-02-03	22.2400	22.4900	22.0900	22.2000	-1.202%	323,791	+89.144%
2023-02-02	22.2500	22.7000	22.2000	22.4700	+1.628%	314,722	+86.871%
2023-02-01	21.6400	22.3600	21.3800	22.1100	+1.889%	361,541	+89.914%
2023-01-31	20.6200	21.7500	20.6200	21.7000	+6.009%	324,716	+93.502%
2023-01-30	20.6100	20.9300	20.4600	20.4700	-1.634%	169,569	+105.129%
2023-01-27	20.6700	20.9800	20.6550	20.8100	+0.677%	248,842	+101.778%
2023-01-26	20.4000	20.6800	20.3100	20.6700	+2.125%	182,536	+103.145%
2023-01-25	19.8200	20.4300	19.7400	20.2400	+1.200%	310,493	+107.460%
2023-01-24	19.8000	20.2600	19.7700	20.0000	0.000%	140,725	+109.950%
2023-01-23	19.9300	20.2050	19.8950	20.0000	+0.351%	157,666	+109.950%
2023-01-20	19.4400	19.9700	19.2800	19.9300	+3.211%	309,299	+110.687%
2023-01-19	19.6000	19.9700	19.1800	19.3100	-1.680%	251,048	+117.452%
2023-01-18	19.8800	20.4500	19.6200	19.6400	-0.808%	217,783	+113.798%
2023-01-17	19.6500	20.0100	19.6400	19.8000	-0.950%	333,334	+112.071%
2023-01-13	19.5000	20.2300	19.5000	19.9900	+1.215%	391,726	+110.055%
2023-01-12	19.4500	19.7600	19.0200	19.7500	+2.014%	303,977	+112.608%
2023-01-11	18.6500	19.3600	18.6500	19.3600	+3.807%	252,876	+116.890%
2023-01-10	18.4100	18.6500	18.2500	18.6500	+0.756%	240,974	+125.147%
2023-01-09	18.5200	18.6500	18.4400	18.5100	+0.380%	460,449	+126.850%
2023-01-06	18.0200	18.4900	18.0000	18.4400	+3.712%	222,900	+127.711%
2023-01-05	17.9000	17.9700	17.4300	17.7800	-1.496%	251,698	+136.164%
2023-01-04	18.0400	18.3800	17.9001	18.0500	+1.461%	328,688	+132.632%
2023-01-03	18.2200	18.4650	17.6600	17.7900	-0.947%	324,088	+136.031%
2022-12-30	17.9200	18.1000	17.8332	17.9600	-1.210%	223,772	+133.797%
2022-12-29	17.6400	18.2300	17.6200	18.1800	+3.708%	195,156	+130.968%
2022-12-28	18.0400	18.2100	17.5300	17.5300	-2.557%	284,161	+139.532%
2022-12-27	17.6800	18.0150	17.5500	17.9900	+1.638%	204,299	+133.407%
2022-12-23	17.8000	17.9800	17.6400	17.7000	-0.896%	186,386	+137.232%
2022-12-22	17.9000	17.9000	17.5500	17.8600	-1.107%	285,231	+135.106%
2022-12-21	18.1600	18.3100	18.0200	18.0600	+0.166%	221,908	+132.503%
2022-12-20	18.3000	18.5100	17.9600	18.0300	-2.856%	358,483	+132.890%
2022-12-19	19.2000	19.4600	18.5200	18.5600	-3.233%	358,626	+126.239%
2022-12-16	18.6500	19.2800	18.6200	19.1800	+1.481%	2,446,533	+118.926%
2022-12-15	18.4500	18.9600	18.3600	18.9000	+0.693%	300,018	+122.169%
2022-12-14	18.7900	19.0700	18.6500	18.7700	-0.845%	294,886	+123.708%
2022-12-13	19.7300	19.9700	18.9200	18.9300	0.000%	327,864	+121.817%
2022-12-12	18.6400	19.0400	18.6000	18.9300	+1.884%	288,227	+121.817%
2022-12-09	18.5100	18.9600	18.5100	18.5800	-0.535%	288,166	+125.996%
2022-12-08	18.5100	18.8200	18.4150	18.6800	+2.750%	697,396	+124.786%
2022-12-07	18.1800	18.3400	17.8800	18.1800	-0.055%	461,365	+130.968%
2022-12-06	18.5400	18.8100	17.8850	18.1900	-1.888%	342,459	+130.841%
2022-12-05	19.3300	19.3300	18.2100	18.5400	-4.777%	424,211	+126.483%
2022-12-02	19.2800	19.6600	19.0500	19.4700	-1.368%	240,125	+115.665%
2022-12-01	20.0300	20.2700	19.5600	19.7400	-0.253%	284,848	+112.715%
2022-11-30	19.8000	19.8100	19.2800	19.7900	+0.152%	463,516	+112.178%
2022-11-29	19.6900	19.8700	19.5500	19.7600	+0.152%	466,969	+112.500%
2022-11-28	20.0200	20.2350	19.5900	19.7300	-2.278%	291,083	+112.823%
2022-11-25	20.1000	20.3700	20.1000	20.1900	+0.248%	112,025	+107.974%
2022-11-23	20.3100	20.6000	20.0500	20.1400	-1.081%	177,458	+108.491%
2022-11-22	20.2800	20.6700	20.1700	20.3600	+0.942%	241,200	+106.238%
2022-11-21	20.1600	20.6600	19.9100	20.1700	+2.127%	394,267	+108.180%
2022-11-18	19.9400	20.0200	19.4200	19.7500	+0.920%	317,484	+112.608%
2022-11-17	18.9500	19.7562	18.8600	19.5700	+0.359%	390,789	+114.563%
2022-11-16	20.0900	20.1900	19.4200	19.5000	-3.656%	417,823	+115.333%
2022-11-15	20.3500	20.9020	20.0701	20.2400	+1.760%	446,214	+107.460%
2022-11-14	20.7700	20.8500	19.8300	19.8900	-4.237%	718,483	+111.111%
2022-11-11	22.8700	23.0700	20.7000	20.7700	-8.663%	972,872	+102.167%
2022-11-10	21.0400	22.7727	21.0100	22.7400	+9.117%	825,899	+84.653%
2022-11-09	20.8900	21.2800	20.7300	20.8400	-1.559%	323,762	+101.488%
2022-11-08	20.9900	21.2700	20.8050	21.1700	+1.975%	193,099	+98.347%
2022-11-07	20.9200	21.0600	20.4700	20.7600	-0.144%	263,907	+102.264%
2022-11-04	20.6100	20.8900	20.2700	20.7900	+2.515%	303,617	+101.972%
2022-11-03	20.3700	20.4400	20.0200	20.2800	-1.601%	306,455	+107.051%
2022-11-02	21.2500	21.4000	20.5800	20.6100	-2.553%	921,264	+103.736%
2022-11-01	21.6700	21.6700	20.5500	21.1500	-0.751%	478,072	+98.534%
2022-10-31	21.6100	21.7900	21.2900	21.3100	-1.888%	388,488	+97.044%
2022-10-28	21.6300	21.8000	21.2400	21.7200	+0.556%	238,499	+93.324%
2022-10-27	21.9000	22.1900	21.4400	21.6000	-0.461%	402,489	+94.398%
2022-10-26	21.9300	21.9900	21.4900	21.7000	-0.092%	356,093	+93.502%
2022-10-25	21.4500	22.0050	21.4500	21.7200	+1.448%	436,943	+93.324%
2022-10-24	20.7800	21.4100	20.6048	21.4100	+3.280%	381,065	+96.123%
2022-10-21	20.1600	20.7800	19.4601	20.7300	+3.754%	498,502	+102.557%
2022-10-20	22.2000	22.2100	19.8450	19.9800	-10.804%	750,722	+110.160%
2022-10-19	22.8200	23.0300	22.0000	22.4000	-2.820%	546,099	+87.455%
2022-10-18	23.0400	23.6800	22.6300	23.0500	+2.127%	709,352	+82.169%
2022-10-17	22.3900	22.9000	22.2700	22.5700	+3.154%	505,459	+86.043%
2022-10-14	23.2300	23.2300	21.8700	21.8800	-5.076%	454,089	+91.910%
2022-10-13	22.4100	23.2000	21.7300	23.0500	+0.480%	619,050	+82.169%
2022-10-12	22.9500	23.1100	22.5400	22.9400	+0.614%	363,685	+83.043%
2022-10-11	23.7300	23.8100	22.3421	22.8000	-3.757%	945,249	+84.167%
2022-10-10	22.9900	23.8000	22.9700	23.6900	+2.866%	1,325,824	+77.248%
2022-10-07	22.9000	23.1678	22.7800	23.0300	-0.647%	841,023	+82.327%
2022-10-06	22.7300	23.4900	22.7200	23.1800	+1.845%	467,965	+81.148%

document.getElementById("VXYcWZ").onerror = function(){this.style.display='none';}; .dark-mode .g4tlzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4tlzX{ color: #333333; background-color: white; border: 2px solid #333333; }PGTIPGT, Inc.stock NYSE

PGTI
PGT, Inc.
stock NYSE