George Putnam Balanced R5 (PGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.87
-0.02 (-0.07%)
At close: Aug 26, 2026
PGELX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.07% |
| Aug 25, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.40% |
| Aug 24, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| Aug 21, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.13% |
| Aug 20, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.57% |
| Aug 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.40% |
| Aug 18, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.47% |
| Aug 17, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.40% |
| Aug 14, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.13% |
| Aug 13, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.43% |
| Aug 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.23% |
| Aug 11, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.20% |
| Aug 10, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.23% |
| Aug 7, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.47% |
| Aug 6, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.10% |
| Aug 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% |
| Aug 4, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.25% |
| Aug 3, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.06% |
| Jul 31, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.24% |
| Jul 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% |
| Jul 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% |
| Jul 28, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.17% |
| Jul 27, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.10% |
| Jul 24, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| Jul 23, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.62% |
| Jul 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.21% |
| Jul 21, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.52% |
| Jul 20, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.23% |
| Jul 17, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | -0.51% |
| Jul 16, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.33 | -0.31% |
| Jul 15, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.42 | 0.27% |
| Jul 14, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.34 | 0.30% |
| Jul 13, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.25 | -0.57% |
| Jul 10, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.42 | 0.24% |
| Jul 9, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.35 | 0.58% |
| Jul 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | -0.30% |
| Jul 7, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.27 | -0.44% |
| Jul 6, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.40 | 0.38% |
| Jul 2, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.29 | 0.17% |
| Jul 1, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.24 | -0.20% |
| Jun 30, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.30 | 0.34% |
| Jun 29, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | 0.59% |
| Jun 26, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.03 | 0.10% |
| Jun 25, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.00 | -0.10% |
| Jun 24, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.03 | 0.07% |
| Jun 23, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.01 | -0.85% |
| Jun 22, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.26 | -0.44% |
| Jun 18, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.39 | 0.75% |
| Jun 17, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.17 | -0.88% |
| Jun 16, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.43 | -0.34% |