George Putnam Balanced Fund Class R6 (PGEJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.49
-0.17 (-0.59%)
At close: May 19, 2026
PGEJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.59% |
| May 18, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.03% |
| May 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.93% |
| May 14, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.66% |
| May 13, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.45% |
| May 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.17% |
| May 11, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.07% |
| May 8, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.49% |
| May 7, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.42% |
| May 6, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.17% |
| May 5, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.53% |
| May 4, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.35% |
| May 1, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.14% |
| Apr 30, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.68% |
| Apr 29, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.25% |
| Apr 28, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.39% |
| Apr 27, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.25% |
| Apr 24, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.50% |
| Apr 23, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.28% |
| Apr 22, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.86% |
| Apr 21, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.50% |
| Apr 20, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.64% |
| Apr 17, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.19 | 0.93% |
| Apr 16, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.93 | 0.11% |
| Apr 15, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 27.90 | 0.43% |
| Apr 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.78 | 0.90% |
| Apr 13, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.53 | 0.77% |
| Apr 10, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.32 | - |
| Apr 9, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.32 | 0.51% |
| Apr 8, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.18 | 1.71% |
| Apr 7, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.73 | 0.07% |
| Apr 6, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.71 | 0.30% |
| Apr 2, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | 0.22% |
| Apr 1, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.57 | 0.41% |
| Mar 31, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | 2.00% |
| Mar 30, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.94 | -0.08% |
| Mar 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.96 | -1.10% |
| Mar 26, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.25 | -1.35% |
| Mar 25, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | 0.56% |
| Mar 24, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.46 | -0.23% |
| Mar 23, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.52 | 0.87% |
| Mar 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.29 | -1.20% |
| Mar 19, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
| Mar 18, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | -1.04% |
| Mar 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.88 | 0.22% |
| Mar 16, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.83 | 0.79% |
| Mar 13, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.62 | -0.37% |
| Mar 12, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.72 | -1.07% |
| Mar 11, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.00 | -0.22% |
| Mar 10, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.06 | -0.18% |