George Putnam Balanced Fund (PGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.16
-0.27 (-0.92%)
At close: Dec 12, 2025
PGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.92% |
| Dec 11, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.14% |
| Dec 10, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.65% |
| Dec 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.03% |
| Dec 8, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.20% |
| Dec 5, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| Dec 4, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.03% |
| Dec 3, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.03% |
| Dec 2, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.21% |
| Dec 1, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.61% |
| Nov 28, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.41% |
| Nov 26, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.58% |
| Nov 25, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.66% |
| Nov 24, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.15% |
| Nov 21, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.63% |
| Nov 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.91% |
| Nov 19, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.21% |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.59% |
| Nov 17, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.48% |
| Nov 14, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.10% |
| Nov 13, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.23% |
| Nov 12, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.24% |
| Nov 11, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.17% |
| Nov 10, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.00% |
| Nov 7, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.03% |
| Nov 6, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.62% |
| Nov 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.17% |
| Nov 4, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.65% |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.03% |
| Oct 31, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.14% |
| Oct 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.78% |
| Oct 29, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.03% |
| Oct 28, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.24% |
| Oct 27, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.86% |
| Oct 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.48% |
| Oct 23, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.28% |
| Oct 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.28% |
| Oct 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.03% |
| Oct 20, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.31% |
| Oct 17, 2025 | 28.75 | 28.75 | 28.75 | 28.83 | 28.75 | 0.31% |
| Oct 16, 2025 | 28.66 | 28.66 | 28.66 | 28.74 | 28.66 | -0.31% |
| Oct 15, 2025 | 28.75 | 28.75 | 28.75 | 28.83 | 28.75 | 0.28% |
| Oct 14, 2025 | 28.67 | 28.67 | 28.67 | 28.75 | 28.67 | 0.03% |
| Oct 13, 2025 | 28.66 | 28.66 | 28.66 | 28.74 | 28.66 | 1.02% |
| Oct 10, 2025 | 28.37 | 28.37 | 28.37 | 28.45 | 28.37 | -1.56% |
| Oct 9, 2025 | 28.82 | 28.82 | 28.82 | 28.90 | 28.82 | -0.17% |
| Oct 8, 2025 | 28.87 | 28.87 | 28.87 | 28.95 | 28.87 | 0.42% |
| Oct 7, 2025 | 28.75 | 28.75 | 28.75 | 28.83 | 28.75 | -0.17% |
| Oct 6, 2025 | 28.80 | 28.80 | 28.80 | 28.88 | 28.80 | 0.17% |
| Oct 3, 2025 | 28.75 | 28.75 | 28.75 | 28.83 | 28.75 | -0.07% |