George Putnam Balanced Fund (PGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.81
+0.30 (1.05%)
Oct 13, 2025, 9:30 AM EDT
PGELX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.28% |
| Oct 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.03% |
| Oct 13, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.05% |
| Oct 10, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.59% |
| Oct 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.17% |
| Oct 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.42% |
| Oct 7, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.17% |
| Oct 6, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.21% |
| Oct 3, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.10% |
| Oct 2, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.07% |
| Oct 1, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.38% |
| Sep 30, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.24% |
| Sep 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.21% |
| Sep 26, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.35% |
| Sep 25, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.31% |
| Sep 24, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.10% |
| Sep 23, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% |
| Sep 22, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.17% |
| Sep 19, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.28% |
| Sep 18, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.21% |
| Sep 17, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.14% |
| Sep 16, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| Sep 15, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.39% |
| Sep 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.04% |
| Sep 11, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.46% |
| Sep 10, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.50% |
| Sep 9, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.14% |
| Sep 8, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.32% |
| Sep 5, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.04% |
| Sep 4, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.75% |
| Sep 3, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.32% |
| Sep 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.47% |
| Aug 29, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.60% |
| Aug 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.25% |
| Aug 27, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.14% |
| Aug 26, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.32% |
| Aug 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.25% |
| Aug 22, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.08% |
| Aug 21, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.32% |
| Aug 20, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.04% |
| Aug 19, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.43% |
| Aug 18, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.04% |
| Aug 15, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.25% |
| Aug 14, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| Aug 13, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.21% |
| Aug 12, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.76% |
| Aug 11, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.07% |
| Aug 8, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.51% |
| Aug 7, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.11% |
| Aug 6, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.36% |