George Putnam Balanced Fund Class M (PGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.95
-0.10 (-0.38%)
At close: Mar 13, 2026
PGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.10% |
| Mar 11, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.23% |
| Mar 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.19% |
| Mar 9, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.65% |
| Mar 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.76% |
| Mar 5, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.53% |
| Mar 4, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.41% |
| Mar 3, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.71% |
| Mar 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.11% |
| Feb 27, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.04% |
| Feb 26, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.37% |
| Feb 25, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.52% |
| Feb 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.41% |
| Feb 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.60% |
| Feb 20, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.41% |
| Feb 19, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.15% |
| Feb 18, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.38% |
| Feb 17, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.11% |
| Feb 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.15% |
| Feb 12, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.90% |
| Feb 11, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.04% |
| Feb 10, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.07% |
| Feb 9, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.41% |
| Feb 6, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.25% |
| Feb 5, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.64% |
| Feb 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.41% |
| Feb 3, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.37% |
| Feb 2, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.26% |
| Jan 30, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.45% |
| Jan 29, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.04% |
| Jan 28, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| Jan 27, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.34% |
| Jan 26, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.38% |
| Jan 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.04% |
| Jan 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.30% |
| Jan 21, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.84% |
| Jan 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.35% |
| Jan 16, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.07% |
| Jan 15, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.15% |
| Jan 14, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.22% |
| Jan 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Jan 12, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.04% |
| Jan 9, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.53% |
| Jan 8, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.08% |
| Jan 7, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.23% |
| Jan 6, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.26% |
| Jan 5, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.49% |
| Jan 2, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.19% |
| Dec 31, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.53% |
| Dec 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.08% |