PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	12.10	12.14	12.06	12.08	12.08	-0.41%	2,104,785
Oct 30, 2024	12.16	12.22	12.11	12.13	12.13	-	2,751,400
Oct 29, 2024	12.11	12.15	12.06	12.13	12.13	-0.25%	2,788,807
Oct 28, 2024	12.18	12.23	12.14	12.16	12.16	-0.33%	2,343,505
Oct 25, 2024	12.29	12.29	12.17	12.20	12.20	-0.16%	2,485,406
Oct 24, 2024	12.23	12.23	12.16	12.22	12.22	0.16%	3,549,322
Oct 23, 2024	12.29	12.29	12.15	12.20	12.20	-1.05%	2,584,700
Oct 22, 2024	12.22	12.33	12.22	12.33	12.33	0.82%	3,365,984
Oct 21, 2024	12.37	12.37	12.21	12.23	12.23	-1.85%	5,410,012
Oct 18, 2024	12.47	12.50	12.45	12.46	12.40	-	1,533,900
Oct 17, 2024	12.46	12.49	12.44	12.46	12.40	-0.32%	3,091,008
Oct 16, 2024	12.48	12.52	12.46	12.50	12.44	0.40%	1,905,329
Oct 15, 2024	12.41	12.52	12.41	12.45	12.39	0.16%	2,658,930
Oct 14, 2024	12.37	12.43	12.34	12.43	12.37	0.32%	1,157,200
Oct 11, 2024	12.26	12.39	12.26	12.39	12.33	0.73%	2,950,700
Oct 10, 2024	12.28	12.33	12.27	12.30	12.24	-0.16%	3,583,500
Oct 9, 2024	12.34	12.38	12.31	12.32	12.26	-0.24%	2,151,800
Oct 8, 2024	12.27	12.36	12.23	12.35	12.29	0.90%	2,392,049
Oct 7, 2024	12.33	12.34	12.24	12.24	12.18	-0.97%	3,542,337
Oct 4, 2024	12.40	12.42	12.34	12.36	12.30	-0.56%	2,074,843
Oct 3, 2024	12.43	12.47	12.41	12.43	12.37	0.08%	3,235,706
Oct 2, 2024	12.35	12.44	12.35	12.42	12.36	0.24%	2,832,666
Oct 1, 2024	12.39	12.42	12.32	12.39	12.33	0.32%	4,142,100
Sep 30, 2024	12.41	12.43	12.32	12.35	12.29	-0.72%	6,188,138
Sep 27, 2024	12.49	12.50	12.42	12.44	12.38	-	2,995,942
Sep 26, 2024	12.50	12.51	12.43	12.44	12.38	-0.08%	3,942,610
Sep 25, 2024	12.49	12.50	12.45	12.45	12.39	-0.40%	1,390,400
Sep 24, 2024	12.43	12.50	12.41	12.50	12.44	0.40%	2,284,200
Sep 23, 2024	12.46	12.51	12.43	12.45	12.45	-0.56%	2,254,900
Sep 20, 2024	12.51	12.54	12.47	12.52	12.46	0.16%	1,647,175
Sep 19, 2024	12.48	12.52	12.45	12.50	12.44	0.56%	2,488,600
Sep 18, 2024	12.40	12.48	12.38	12.43	12.37	0.16%	5,463,400
Sep 17, 2024	12.40	12.47	12.35	12.41	12.35	0.08%	5,222,223
Sep 16, 2024	12.35	12.42	12.34	12.40	12.34	0.49%	2,331,404
Sep 13, 2024	12.34	12.35	12.31	12.34	12.28	0.41%	2,921,700
Sep 12, 2024	12.23	12.30	12.21	12.29	12.23	0.49%	4,075,213
Sep 11, 2024	12.21	12.24	12.18	12.23	12.17	0.16%	2,979,525
Sep 10, 2024	12.20	12.24	12.16	12.21	12.15	0.08%	2,627,830
Sep 9, 2024	12.10	12.22	12.10	12.20	12.14	0.83%	2,317,706
Sep 6, 2024	12.17	12.20	12.06	12.10	12.04	-0.25%	5,657,500
Sep 5, 2024	12.10	12.17	12.09	12.13	12.07	0.41%	4,093,707
Sep 4, 2024	11.98	12.10	11.98	12.08	12.02	0.92%	2,619,500
Sep 3, 2024	11.97	12.01	11.95	11.97	11.91	-0.17%	3,306,741
Aug 30, 2024	12.06	12.07	11.97	11.99	11.93	-0.50%	3,670,739
Aug 29, 2024	12.00	12.06	12.00	12.05	11.99	0.17%	3,300,741
Aug 28, 2024	12.00	12.03	12.00	12.03	11.97	0.25%	1,693,400
Aug 27, 2024	11.95	12.00	11.95	12.00	11.94	0.17%	4,360,314
Aug 26, 2024	12.00	12.04	11.96	11.98	11.92	-0.17%	4,048,941
Aug 23, 2024	11.95	12.00	11.93	12.00	12.00	0.67%	1,621,135
Aug 22, 2024	11.95	11.96	11.90	11.92	11.92	-0.25%	1,646,400
Aug 21, 2024	11.88	11.95	11.88	11.95	11.95	0.50%	2,050,700
Aug 20, 2024	11.85	11.90	11.85	11.89	11.89	0.25%	1,821,938
Aug 19, 2024	11.81	11.89	11.81	11.86	11.86	-0.25%	1,496,900
Aug 16, 2024	11.85	11.90	11.82	11.89	11.83	0.68%	3,406,900
Aug 15, 2024	11.79	11.85	11.78	11.81	11.75	-0.08%	5,929,800
Aug 14, 2024	11.77	11.84	11.75	11.82	11.76	0.42%	4,810,431
Aug 13, 2024	11.68	11.77	11.68	11.77	11.71	1.03%	2,883,300
Aug 12, 2024	11.73	11.73	11.65	11.65	11.59	-0.51%	3,175,304
Aug 9, 2024	11.77	11.77	11.68	11.71	11.65	-0.34%	3,236,600
Aug 8, 2024	11.70	11.76	11.68	11.75	11.69	0.43%	4,587,400
Aug 7, 2024	11.66	11.75	11.66	11.70	11.64	0.43%	3,964,500
Aug 6, 2024	11.59	11.69	11.52	11.65	11.59	0.87%	4,567,400
Aug 5, 2024	11.43	11.62	11.42	11.55	11.49	-1.28%	6,014,106
Aug 2, 2024	11.61	11.71	11.61	11.70	11.64	0.09%	4,653,945
Aug 1, 2024	11.64	11.70	11.61	11.69	11.63	0.78%	6,184,918
Jul 31, 2024	11.65	11.67	11.58	11.60	11.54	-0.34%	4,043,500
Jul 30, 2024	11.62	11.65	11.61	11.64	11.58	0.17%	2,131,316
Jul 29, 2024	11.66	11.66	11.59	11.62	11.56	-0.34%	2,315,948
Jul 26, 2024	11.66	11.68	11.63	11.66	11.60	0.43%	2,971,100
Jul 25, 2024	11.60	11.66	11.57	11.61	11.55	0.35%	4,199,000
Jul 24, 2024	11.65	11.68	11.54	11.57	11.51	-0.86%	4,250,242
Jul 23, 2024	11.72	11.74	11.67	11.67	11.61	-0.43%	2,186,332
Jul 22, 2024	11.72	11.76	11.70	11.72	11.66	-0.42%	2,321,735
Jul 19, 2024	11.74	11.77	11.73	11.77	11.71	0.09%	2,700,348
Jul 18, 2024	11.82	11.82	11.73	11.76	11.70	-0.25%	3,748,019
Jul 17, 2024	11.78	11.80	11.75	11.79	11.73	-0.17%	3,183,538
Jul 16, 2024	11.81	11.84	11.79	11.81	11.75	0.17%	2,617,996
Jul 15, 2024	11.83	11.84	11.76	11.79	11.73	-0.08%	2,695,993
Jul 12, 2024	11.78	11.84	11.76	11.80	11.74	0.17%	4,032,993
Jul 11, 2024	11.71	11.79	11.70	11.78	11.72	1.12%	7,678,713
Jul 10, 2024	11.62	11.65	11.58	11.65	11.59	0.52%	3,206,791
Jul 9, 2024	11.66	11.66	11.58	11.59	11.53	-0.69%	3,451,638
Jul 8, 2024	11.67	11.71	11.64	11.67	11.61	-0.26%	2,130,305
Jul 5, 2024	11.67	11.71	11.65	11.70	11.64	0.09%	1,035,826
Jul 3, 2024	11.58	11.69	11.57	11.69	11.63	0.95%	2,489,474
Jul 2, 2024	11.53	11.58	11.52	11.58	11.52	0.52%	1,527,817
Jul 1, 2024	11.50	11.59	11.44	11.52	11.46	-0.26%	4,637,940
Jun 28, 2024	11.66	11.66	11.54	11.55	11.49	-0.43%	3,081,332
Jun 27, 2024	11.62	11.66	11.58	11.60	11.54	-	2,400,319
Jun 26, 2024	11.58	11.66	11.57	11.60	11.54	-0.17%	3,205,395
Jun 25, 2024	11.60	11.62	11.57	11.62	11.56	0.35%	1,639,756
Jun 24, 2024	11.57	11.61	11.57	11.58	11.52	-0.43%	1,872,900
Jun 21, 2024	11.59	11.65	11.57	11.63	11.58	0.26%	1,519,211
Jun 20, 2024	11.62	11.62	11.58	11.60	11.55	-0.26%	1,485,012
Jun 18, 2024	11.56	11.64	11.56	11.63	11.58	0.61%	2,599,222
Jun 17, 2024	11.56	11.58	11.51	11.56	11.51	-0.26%	3,576,442
Jun 14, 2024	11.60	11.64	11.57	11.59	11.54	-0.17%	2,514,218
Jun 13, 2024	11.61	11.63	11.55	11.61	11.56	0.17%	2,386,673
Jun 12, 2024	11.60	11.68	11.57	11.59	11.54	0.70%	3,376,217
Jun 11, 2024	11.56	11.57	11.49	11.51	11.46	-0.43%	4,900,056