George Putnam Balanced Fund Class M (PGEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.75
+0.38 (1.56%)
At close: Apr 24, 2025
PGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.53% |
| Apr 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.63% |
| Apr 17, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.04% |
| Apr 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.15% |
| Apr 15, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.04% |
| Apr 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.60% |
| Apr 11, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.99% |
| Apr 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.36% |
| Apr 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 5.50% |
| Apr 8, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.14% |
| Apr 7, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.52% |
| Apr 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -3.62% |
| Apr 3, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.90% |
| Apr 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.37% |
| Apr 1, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.33% |
| Mar 31, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.37% |
| Mar 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.06% |
| Mar 27, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.20% |
| Mar 26, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.85% |
| Mar 25, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.12% |
| Mar 24, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.86% |
| Mar 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Mar 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Mar 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% |
| Mar 18, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.65% |
| Mar 17, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.45% |
| Mar 14, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.16% |
| Mar 13, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.78% |
| Mar 12, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% |
| Mar 11, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.41% |
| Mar 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.50% |
| Mar 7, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.12% |
| Mar 6, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.32% |
| Mar 5, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.60% |
| Mar 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.08% |
| Mar 3, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.10% |
| Feb 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.16% |
| Feb 27, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.07% |
| Feb 26, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| Feb 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.08% |
| Feb 24, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.25% |
| Feb 21, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.12% |
| Feb 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.27% |
| Feb 19, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.23% |
| Feb 18, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.08% |
| Feb 14, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.16% |