George Putnam Balanced Fund (PGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.74
+0.01 (0.04%)
Oct 14, 2025, 4:00 PM EDT
PGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.29% |
| Oct 14, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.04% |
| Oct 13, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.02% |
| Oct 10, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -1.58% |
| Oct 9, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.18% |
| Oct 8, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.43% |
| Oct 7, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.18% |
| Oct 6, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.18% |
| Oct 3, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.07% |
| Oct 2, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.04% |
| Oct 1, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.40% |
| Sep 30, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.25% |
| Sep 29, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.18% |
| Sep 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.33% |
| Sep 25, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.29% |
| Sep 24, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.11% |
| Sep 23, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.29% |
| Sep 22, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.18% |
| Sep 19, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.29% |
| Sep 18, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.18% |
| Sep 17, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.15% |
| Sep 16, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| Sep 15, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.40% |
| Sep 12, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| Sep 11, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.48% |
| Sep 10, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.48% |
| Sep 9, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.15% |
| Sep 8, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.33% |
| Sep 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.04% |
| Sep 4, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.74% |
| Sep 3, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.30% |
| Sep 2, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.45% |
| Aug 29, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.63% |
| Aug 28, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.30% |
| Aug 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.07% |
| Aug 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.37% |
| Aug 25, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.30% |
| Aug 22, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.13% |
| Aug 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.34% |
| Aug 20, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.04% |
| Aug 19, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.45% |
| Aug 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.04% |
| Aug 15, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.26% |
| Aug 14, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| Aug 13, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.22% |
| Aug 12, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.75% |
| Aug 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.07% |
| Aug 8, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.49% |
| Aug 7, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.11% |
| Aug 6, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.38% |