George Putnam Balanced R5 (PGELX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.70
-0.21 (-0.70%)
At close: Oct 14, 2026
PGELX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.70% |
| Oct 13, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.03% |
| Oct 12, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.03% |
| Oct 9, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.47% |
| Oct 8, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.17% |
| Oct 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.10% |
| Oct 6, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.51% |
| Oct 5, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.34% |
| Oct 2, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.44% |
| Oct 1, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.27% |
| Sep 30, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.20% |
| Sep 29, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.07% |
| Sep 28, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.71% |
| Sep 25, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.51% |
| Sep 24, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.20% |
| Sep 23, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.81% |
| Sep 22, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.10% |
| Sep 21, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.98% |
| Sep 18, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Sep 17, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% |
| Sep 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.20% |
| Sep 15, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.27% |
| Sep 14, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.41% |
| Sep 11, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.54% |
| Sep 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% |
| Sep 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.30% |
| Sep 8, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.40% |
| Sep 4, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.13% |
| Sep 3, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.78% |
| Sep 2, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.20% |
| Sep 1, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.50% |
| Aug 31, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.40% |
| Aug 28, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.27% |
| Aug 27, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.13% |
| 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% |