PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	11.98	12.01	11.91	11.92	11.92	-0.50%	5,588,868
Nov 29, 2024	11.96	12.01	11.94	11.98	11.98	0.42%	2,261,219
Nov 27, 2024	11.91	11.95	11.88	11.93	11.93	0.25%	3,026,603
Nov 26, 2024	11.96	11.98	11.85	11.90	11.90	-1.00%	3,382,725
Nov 25, 2024	12.01	12.07	11.98	12.02	12.02	0.59%	3,116,147
Nov 22, 2024	11.99	11.99	11.91	11.95	11.95	0.08%	2,225,953
Nov 21, 2024	11.79	11.95	11.79	11.94	11.94	0.93%	5,183,502
Nov 20, 2024	11.83	11.86	11.78	11.83	11.83	-0.34%	3,623,334
Nov 19, 2024	11.90	11.95	11.86	11.87	11.87	-0.50%	2,553,035
Nov 18, 2024	11.96	11.99	11.92	11.93	11.93	-0.75%	2,054,645
Nov 15, 2024	11.96	12.02	11.96	12.02	11.96	0.08%	3,303,372
Nov 14, 2024	12.07	12.09	11.99	12.01	11.95	-0.33%	3,267,373
Nov 13, 2024	12.07	12.13	12.02	12.05	11.99	-	3,418,287
Nov 12, 2024	12.13	12.19	12.05	12.05	11.99	-1.07%	2,728,313
Nov 11, 2024	12.30	12.32	12.18	12.18	12.12	-1.06%	2,938,336
Nov 8, 2024	12.19	12.32	12.19	12.31	12.25	0.98%	2,486,693
Nov 7, 2024	12.14	12.20	12.12	12.19	12.13	0.66%	2,639,206
Nov 6, 2024	12.12	12.19	12.10	12.11	12.05	-1.06%	3,952,518
Nov 5, 2024	12.12	12.28	12.12	12.24	12.18	0.74%	4,061,945
Nov 4, 2024	12.03	12.16	12.03	12.15	12.09	1.25%	3,497,693
Nov 1, 2024	12.15	12.15	12.00	12.00	11.94	-0.58%	5,178,873
Oct 31, 2024	12.10	12.14	12.06	12.07	12.01	-0.49%	2,106,400
Oct 30, 2024	12.16	12.22	12.11	12.13	12.07	-	2,751,381
Oct 29, 2024	12.11	12.15	12.06	12.13	12.07	-0.25%	2,788,807
Oct 28, 2024	12.18	12.23	12.14	12.16	12.10	-0.33%	2,343,505
Oct 25, 2024	12.29	12.29	12.17	12.20	12.14	-0.16%	2,485,406
Oct 24, 2024	12.23	12.23	12.16	12.22	12.16	0.16%	3,549,322
Oct 23, 2024	12.29	12.29	12.15	12.20	12.14	-1.05%	2,584,686
Oct 22, 2024	12.22	12.33	12.22	12.33	12.27	0.82%	3,365,984
Oct 21, 2024	12.37	12.37	12.21	12.23	12.17	-1.85%	5,410,012
Oct 18, 2024	12.47	12.50	12.45	12.46	12.34	-	1,533,866
Oct 17, 2024	12.46	12.49	12.44	12.46	12.34	-0.32%	3,091,008
Oct 16, 2024	12.48	12.52	12.46	12.50	12.38	0.40%	1,905,329
Oct 15, 2024	12.41	12.52	12.41	12.45	12.33	0.16%	2,658,930
Oct 14, 2024	12.37	12.43	12.34	12.43	12.31	0.32%	1,157,159
Oct 11, 2024	12.26	12.39	12.26	12.39	12.27	0.73%	2,950,660
Oct 10, 2024	12.28	12.33	12.27	12.30	12.18	-0.16%	3,583,483
Oct 9, 2024	12.34	12.38	12.31	12.32	12.20	-0.24%	2,151,783
Oct 8, 2024	12.27	12.36	12.23	12.35	12.23	0.90%	2,392,049
Oct 7, 2024	12.33	12.34	12.24	12.24	12.12	-0.97%	3,542,337
Oct 4, 2024	12.40	12.42	12.34	12.36	12.24	-0.56%	2,074,843
Oct 3, 2024	12.43	12.47	12.41	12.43	12.31	0.08%	3,235,706
Oct 2, 2024	12.35	12.44	12.35	12.42	12.30	0.24%	2,832,666
Oct 1, 2024	12.39	12.42	12.32	12.39	12.27	0.32%	4,142,086
Sep 30, 2024	12.41	12.43	12.32	12.35	12.23	-0.72%	6,188,138
Sep 27, 2024	12.49	12.50	12.42	12.44	12.32	-	2,995,942
Sep 26, 2024	12.50	12.51	12.43	12.44	12.32	-0.08%	3,942,610
Sep 25, 2024	12.49	12.50	12.45	12.45	12.33	-0.40%	1,390,387
Sep 24, 2024	12.43	12.50	12.41	12.50	12.38	0.40%	2,284,187
Sep 23, 2024	12.46	12.51	12.43	12.45	12.33	-0.56%	2,254,899
Sep 20, 2024	12.51	12.54	12.47	12.52	12.34	0.16%	1,647,175
Sep 19, 2024	12.48	12.52	12.45	12.50	12.32	0.56%	2,488,564
Sep 18, 2024	12.40	12.48	12.38	12.43	12.25	0.16%	5,463,393
Sep 17, 2024	12.40	12.47	12.35	12.41	12.23	0.08%	5,222,223
Sep 16, 2024	12.35	12.42	12.34	12.40	12.22	0.49%	2,331,404
Sep 13, 2024	12.34	12.35	12.31	12.34	12.16	0.41%	2,921,696
Sep 12, 2024	12.23	12.30	12.21	12.29	12.11	0.49%	4,075,213
Sep 11, 2024	12.21	12.24	12.18	12.23	12.05	0.16%	2,979,525
Sep 10, 2024	12.20	12.24	12.16	12.21	12.03	0.08%	2,627,830
Sep 9, 2024	12.10	12.22	12.10	12.20	12.02	0.83%	2,317,706
Sep 6, 2024	12.17	12.20	12.06	12.10	11.92	-0.25%	5,657,454
Sep 5, 2024	12.10	12.17	12.09	12.13	11.95	0.41%	4,093,707
Sep 4, 2024	11.98	12.10	11.98	12.08	11.90	0.92%	2,618,812
Sep 3, 2024	11.97	12.01	11.95	11.97	11.80	-0.17%	3,306,741
Aug 30, 2024	12.06	12.07	11.97	11.99	11.82	-0.50%	3,670,739
Aug 29, 2024	12.00	12.06	12.00	12.05	11.88	0.17%	3,300,741
Aug 28, 2024	12.00	12.03	12.00	12.03	11.86	0.25%	1,693,360
Aug 27, 2024	11.95	12.00	11.95	12.00	11.83	0.17%	4,360,314
Aug 26, 2024	12.00	12.04	11.96	11.98	11.81	-0.17%	4,048,941
Aug 23, 2024	11.95	12.00	11.93	12.00	11.83	0.67%	1,621,135
Aug 22, 2024	11.95	11.96	11.90	11.92	11.75	-0.25%	1,646,356
Aug 21, 2024	11.88	11.95	11.88	11.95	11.78	0.50%	2,050,657
Aug 20, 2024	11.85	11.90	11.85	11.89	11.72	0.25%	1,821,938
Aug 19, 2024	11.81	11.89	11.81	11.86	11.69	-0.25%	1,496,876
Aug 16, 2024	11.85	11.90	11.82	11.89	11.66	0.68%	3,406,877
Aug 15, 2024	11.79	11.85	11.78	11.81	11.58	-0.08%	5,929,792
Aug 14, 2024	11.77	11.84	11.75	11.82	11.59	0.42%	4,810,431
Aug 13, 2024	11.68	11.77	11.68	11.77	11.54	1.03%	2,883,256
Aug 12, 2024	11.73	11.73	11.65	11.65	11.43	-0.51%	3,175,304
Aug 9, 2024	11.77	11.77	11.68	11.71	11.48	-0.34%	3,236,589
Aug 8, 2024	11.70	11.76	11.68	11.75	11.52	0.43%	4,587,381
Aug 7, 2024	11.66	11.75	11.66	11.70	11.47	0.43%	3,964,473
Aug 6, 2024	11.59	11.69	11.52	11.65	11.43	0.87%	4,567,385
Aug 5, 2024	11.43	11.62	11.42	11.55	11.33	-1.28%	6,014,106
Aug 2, 2024	11.61	11.71	11.61	11.70	11.47	0.09%	4,653,945
Aug 1, 2024	11.64	11.70	11.61	11.69	11.46	0.78%	6,184,918
Jul 31, 2024	11.65	11.67	11.58	11.60	11.38	-0.34%	4,043,476
Jul 30, 2024	11.62	11.65	11.61	11.64	11.42	0.17%	2,131,316
Jul 29, 2024	11.66	11.66	11.59	11.62	11.40	-0.34%	2,315,948
Jul 26, 2024	11.66	11.68	11.63	11.66	11.44	0.43%	2,971,077
Jul 25, 2024	11.60	11.66	11.57	11.61	11.39	0.35%	4,198,965
Jul 24, 2024	11.65	11.68	11.54	11.57	11.35	-0.86%	4,250,242
Jul 23, 2024	11.72	11.74	11.67	11.67	11.44	-0.43%	2,186,332
Jul 22, 2024	11.72	11.76	11.70	11.72	11.49	-0.42%	2,321,735
Jul 19, 2024	11.74	11.77	11.73	11.77	11.49	0.09%	2,700,348
Jul 18, 2024	11.82	11.82	11.73	11.76	11.48	-0.25%	3,748,019
Jul 17, 2024	11.78	11.80	11.75	11.79	11.51	-0.17%	3,183,538
Jul 16, 2024	11.81	11.84	11.79	11.81	11.53	0.17%	2,617,996
Jul 15, 2024	11.83	11.84	11.76	11.79	11.51	-0.08%	2,695,993
Jul 12, 2024	11.78	11.84	11.77	11.80	11.52	0.17%	4,032,993