George Putnam Balanced Fund Class M (PGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.68
-0.16 (-0.57%)
At close: May 19, 2026
PGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| May 15, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.93% |
| May 14, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.64% |
| May 13, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.47% |
| May 12, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.18% |
| May 11, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.07% |
| May 8, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.47% |
| May 7, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.40% |
| May 6, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.13% |
| May 5, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.55% |
| May 4, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.36% |
| May 1, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.15% |
| Apr 30, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.66% |
| Apr 29, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.22% |
| Apr 28, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.40% |
| Apr 27, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.25% |
| Apr 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.47% |
| Apr 23, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.26% |
| Apr 22, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.85% |
| Apr 21, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.51% |
| Apr 20, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.44% |
| Apr 17, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.40 | 0.92% |
| Apr 16, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.15 | 0.11% |
| Apr 15, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.12 | 0.41% |
| Apr 14, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.01 | 0.93% |
| Apr 13, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.77 | 0.75% |
| Apr 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.57 | - |
| Apr 9, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.57 | 0.49% |
| Apr 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.44 | 1.73% |
| Apr 7, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.99 | 0.08% |
| Apr 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | 0.31% |
| Apr 2, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.89 | 0.19% |
| Apr 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | 0.43% |
| Mar 31, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.73 | 1.98% |
| Mar 30, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.23 | -0.08% |
| Mar 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.25 | -1.09% |
| Mar 26, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.53 | -1.35% |
| Mar 25, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.88 | 0.58% |
| Mar 24, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.73 | -0.23% |
| Mar 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.79 | 0.86% |
| Mar 20, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.57 | -1.23% |
| Mar 19, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.89 | - |
| Mar 18, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.89 | -1.03% |
| Mar 17, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.16 | 0.23% |
| Mar 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.10 | 0.81% |
| Mar 13, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.89 | -0.38% |
| Mar 12, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.99 | -1.10% |
| Mar 11, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.28 | -0.23% |
| Mar 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | -0.19% |
| Mar 9, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.39 | 0.65% |