George Putnam Balanced Fund (PGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.35
+0.01 (0.03%)
At close: Dec 5, 2025
PGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.24% |
| Dec 5, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.03% |
| Dec 4, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.07% |
| Dec 3, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% |
| Dec 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.20% |
| Dec 1, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.58% |
| Nov 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.37% |
| Nov 26, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.58% |
| Nov 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.66% |
| Nov 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.15% |
| Nov 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.67% |
| Nov 20, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.91% |
| Nov 19, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.21% |
| Nov 18, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.56% |
| Nov 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.52% |
| Nov 14, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.14% |
| Nov 13, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.16% |
| Nov 12, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.20% |
| Nov 11, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.17% |
| Nov 10, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 1.04% |
| Nov 7, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Nov 6, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.58% |
| Nov 5, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.17% |
| Nov 4, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.68% |
| Nov 3, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.07% |
| Oct 31, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.14% |
| Oct 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.78% |
| Oct 29, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.03% |
| Oct 28, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.27% |
| Oct 27, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.82% |
| Oct 24, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.48% |
| Oct 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.31% |
| Oct 22, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.31% |
| Oct 21, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.07% |
| Oct 20, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.21% |
| Oct 17, 2025 | 28.79 | 28.79 | 28.79 | 28.90 | 28.79 | 0.31% |
| Oct 16, 2025 | 28.70 | 28.70 | 28.70 | 28.81 | 28.70 | -0.31% |
| Oct 15, 2025 | 28.79 | 28.79 | 28.79 | 28.90 | 28.79 | 0.28% |
| Oct 14, 2025 | 28.71 | 28.71 | 28.71 | 28.82 | 28.71 | 0.03% |
| Oct 13, 2025 | 28.70 | 28.70 | 28.70 | 28.81 | 28.70 | 1.05% |
| Oct 10, 2025 | 28.40 | 28.40 | 28.40 | 28.51 | 28.40 | -1.59% |
| Oct 9, 2025 | 28.86 | 28.86 | 28.86 | 28.97 | 28.86 | -0.17% |
| Oct 8, 2025 | 28.91 | 28.91 | 28.91 | 29.02 | 28.91 | 0.42% |
| Oct 7, 2025 | 28.79 | 28.79 | 28.79 | 28.90 | 28.79 | -0.17% |
| Oct 6, 2025 | 28.84 | 28.84 | 28.84 | 28.95 | 28.84 | 0.21% |
| Oct 3, 2025 | 28.78 | 28.78 | 28.78 | 28.89 | 28.78 | -0.10% |
| Oct 2, 2025 | 28.81 | 28.81 | 28.81 | 28.92 | 28.81 | 0.07% |
| Oct 1, 2025 | 28.79 | 28.79 | 28.79 | 28.90 | 28.79 | 0.38% |
| Sep 30, 2025 | 28.68 | 28.68 | 28.68 | 28.79 | 28.68 | 0.24% |
| Sep 29, 2025 | 28.61 | 28.61 | 28.61 | 28.72 | 28.61 | 0.21% |