PGT Historical Stock Price

Below is the stock price history for Pgt PGTI. Data is recorded each day for the historical open, high, low, close and volume. The Pgt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pgt Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 20.78 21.50 20.78 21.385 69,819
2018-10-12 21.30 21.30 20.99 21.15 65,026
2018-10-11 20.99 21.32 20.90 21.08 102,514
2018-10-10 20.45 20.92 20.25 20.75 89,830
2018-10-09 20.56 20.62 19.96 20.09 42,008
2018-10-08 20.66 20.94 20.60 20.94 31,539
2018-10-05 20.76 20.92 20.57 20.78 57,375
2018-10-04 20.43 20.52 20.23 20.385 83,730
2018-10-03 20.35 20.56 20.10 20.135 71,658
2018-10-02 20.44 20.45 20.09 20.185 109,659
2018-10-01 21.38 21.51 20.15 20.195 102,562
2018-09-28 21.625 21.75 21.50 21.525 19,337
2018-09-27 21.65 21.80 21.45 21.475 11,714
2018-09-26 21.95 22.125 21.75 22.025 30,389
2018-09-25 22.225 22.275 22.025 22.10 18,651
2018-09-24 22.15 22.15 21.80 22.025 18,873
2018-09-21 21.65 22.075 21.60 21.65 52,446
2018-09-20 21.40 21.925 21.35 21.925 23,369
2018-09-19 21.65 21.70 21.35 21.625 29,208
2018-09-18 21.65 21.65 21.20 21.20 31,075
2018-09-17 22.00 22.15 21.50 21.625 29,907
2018-09-14 22.80 22.80 22.00 22.05 145,015
2018-09-13 24.25 24.40 23.25 24.00 57,539
2018-09-12 24.45 24.90 23.65 24.70 48,506
2018-09-11 26.10 26.10 25.75 26.05 11,476
2018-09-10 25.70 26.35 25.60 26.225 17,182
2018-09-07 25.15 25.60 25.125 25.35 18,773
2018-09-06 25.05 25.20 24.85 25.20 14,599
2018-09-05 24.80 24.825 24.45 24.775 14,274
2018-09-04 24.30 25.10 24.15 25.025 21,422

» More Pgt Stock Price History

To see other companies like Pgt (PGTI), view our stock market today for news, and other data.