George Putnam Balanced Fund Class A (PGEOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.69
+0.38 (1.50%)
May 28, 2025, 8:09 AM EDT
PGEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | - | - |
| May 27, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.50% |
| May 23, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.35% |
| May 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.12% |
| May 21, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.21% |
| May 20, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.35% |
| May 19, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.08% |
| May 16, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.43% |
| May 15, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.43% |
| May 14, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% |
| May 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.43% |
| May 12, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2.09% |
| May 9, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.04% |
| May 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% |
| May 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.36% |
| May 6, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.36% |
| May 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.44% |
| May 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.81% |
| May 1, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.28% |
| Apr 30, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.16% |
| Apr 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.41% |
| Apr 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.12% |
| Apr 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.66% |
| Apr 24, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.50% |
| Apr 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.14% |
| Apr 22, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.54% |
| Apr 21, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.68% |
| Apr 17, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| Apr 16, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.16% |
| Apr 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.04% |
| Apr 14, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.59% |
| Apr 11, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.01% |
| Apr 10, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -2.35% |
| Apr 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 5.48% |
| Apr 8, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.12% |
| Apr 7, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.56% |
| Apr 4, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -3.59% |
| Apr 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.92% |
| Apr 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.40% |
| Apr 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.32% |
| Mar 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.36% |
| Mar 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.04% |
| Mar 27, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.24% |
| Mar 26, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.79% |
| Mar 25, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08% |
| Mar 24, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.88% |
| Mar 21, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Mar 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| Mar 19, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.81% |
| Mar 18, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.64% |