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
2018-07-20 21.60 21.90 21.55 21.55 8,471
2018-07-19 21.50 21.70 21.40 21.55 9,692
2018-07-18 21.40 21.475 21.25 21.45 5,386
2018-07-17 21.30 21.60 21.25 21.60 12,111
2018-07-16 21.35 21.35 21.125 21.275 7,636
2018-07-13 21.20 21.35 21.20 21.30 9,881
2018-07-12 21.40 21.50 21.00 21.075 12,554
2018-07-11 21.20 21.45 21.10 21.40 15,294
2018-07-10 21.10 21.30 21.05 21.25 8,255
2018-07-09 21.40 21.40 21.00 21.00 6,192
2018-07-06 22.15 22.20 21.30 21.35 16,348
2018-07-05 21.80 21.90 21.40 21.90 10,517
2018-07-03 21.50 21.675 21.30 21.575 7,738
2018-07-02 20.85 21.125 20.65 21.125 13,990
2018-06-29 20.70 21.05 20.60 20.90 8,986
2018-06-28 20.60 20.75 20.60 20.60 6,378
2018-06-27 20.80 20.90 20.75 20.875 3,191
2018-06-26 20.70 20.90 20.70 20.90 2,947
2018-06-25 20.80 20.80 20.45 20.45 13,173
2018-06-22 21.20 21.30 20.625 20.80 9,385
2018-06-21 21.90 21.90 21.325 21.325 7,699
2018-06-20 21.65 21.90 21.55 21.875 2,771
2018-06-19 21.55 21.70 21.30 21.65 6,789
2018-06-18 21.20 21.75 21.20 21.55 12,249
2018-06-15 20.60 20.85 20.55 20.775 6,825
2018-06-14 19.95 20.80 19.95 20.60 17,863
2018-06-13 21.30 21.40 20.975 20.975 7,113
2018-06-12 21.15 21.50 21.05 21.45 7,591
2018-06-11 21.20 21.30 21.10 21.15 6,343
2018-06-08 21.05 21.15 20.90 21.05 14,337

» More Pgt Stock Price History

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