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
2017-12-15 15.90 16.40 15.90 16.25 7,843
2017-12-14 16.00 16.00 15.75 15.75 8,528
2017-12-13 16.00 16.20 15.90 15.975 8,662
2017-12-12 16.20 16.25 15.95 15.95 5,700
2017-12-11 16.30 16.30 16.05 16.20 10,632
2017-12-08 16.25 16.35 16.05 16.275 9,907
2017-12-07 16.15 16.25 15.95 16.15 10,612
2017-12-06 16.10 16.15 15.975 16.10 7,692
2017-12-05 16.20 16.25 15.95 16.10 9,088
2017-12-04 16.30 16.45 16.15 16.225 6,063
2017-12-01 16.40 16.40 15.90 16.15 18,859
2017-11-30 16.40 16.40 16.25 16.325 10,003
2017-11-29 16.40 16.40 16.20 16.35 10,772
2017-11-28 15.95 16.25 15.95 16.25 12,291
2017-11-27 16.05 16.10 15.80 15.80 9,003
2017-11-24 16.15 16.15 15.95 16.10 4,834
2017-11-22 16.10 16.10 15.85 15.90 4,370
2017-11-21 16.05 16.20 16.00 16.075 6,994
2017-11-20 15.75 15.95 15.70 15.90 8,419
2017-11-17 15.15 15.75 15.15 15.65 9,598
2017-11-16 15.20 15.55 15.20 15.40 5,514
2017-11-15 15.10 15.25 15.025 15.125 7,409
2017-11-14 14.95 15.35 14.95 15.35 15,372
2017-11-13 14.85 15.10 14.85 14.975 3,862
2017-11-10 15.00 15.10 14.90 14.90 7,696
2017-11-09 14.85 15.05 14.75 14.975 14,252
2017-11-08 14.75 15.00 14.65 14.925 12,024
2017-11-07 15.00 15.00 14.725 14.80 19,850
2017-11-06 15.00 15.15 14.95 15.00 23,933
2017-11-03 14.65 14.85 14.65 14.775 21,037

» More Pgt Stock Price History

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