George Putnam Balanced Fund Class M (PGEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.33
+0.11 (0.42%)
Jul 3, 2025, 4:00 PM EDT
PGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.42% |
| Jul 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.27% |
| Jul 1, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.15% |
| Jun 30, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.38% |
| Jun 27, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.19% |
| Jun 26, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.74% |
| Jun 25, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Jun 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.78% |
| Jun 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.63% |
| Jun 20, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.20% |
| Jun 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.08% |
| Jun 17, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.35% |
| Jun 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.51% |
| Jun 13, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.74% |
| Jun 12, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.51% |
| Jun 11, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| Jun 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.35% |
| Jun 9, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.12% |
| Jun 6, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.47% |
| Jun 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.35% |
| Jun 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.32% |
| Jun 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.36% |
| Jun 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.24% |
| May 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| May 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.36% |
| May 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% |
| May 27, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.49% |
| May 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.36% |
| May 22, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% |
| May 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.23% |
| May 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.32% |
| May 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% |
| May 16, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.44% |
| May 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.44% |
| May 14, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% |
| May 13, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.44% |
| May 12, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 2.09% |
| May 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.04% |
| May 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.16% |
| May 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.37% |
| May 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.37% |
| May 5, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.45% |
| May 2, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.82% |
| May 1, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% |
| Apr 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.17% |
| Apr 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.37% |
| Apr 28, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.12% |
| Apr 25, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.63% |
| Apr 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.53% |
| Apr 23, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.12% |