George Putnam Balanced Fund Class A (PGEOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.30
-0.17 (-0.60%)
May 19, 2026, 4:00 PM EST
PGEOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.60% |
| May 18, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.04% |
| May 15, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.94% |
| May 14, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.67% |
| May 13, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.46% |
| May 12, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.18% |
| May 11, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.07% |
| May 8, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.49% |
| May 7, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.46% |
| May 6, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.17% |
| May 5, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.54% |
| May 4, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.36% |
| May 1, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.14% |
| Apr 30, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.68% |
| Apr 29, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.25% |
| Apr 28, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.39% |
| Apr 27, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.21% |
| Apr 24, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.46% |
| Apr 23, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.29% |
| Apr 22, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.86% |
| Apr 21, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.50% |
| Apr 20, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.57% |
| Apr 17, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.01 | 0.93% |
| Apr 16, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.75 | 0.07% |
| Apr 15, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.73 | 0.43% |
| Apr 14, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.61 | 0.91% |
| Apr 13, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.36 | 0.81% |
| Apr 10, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.14 | - |
| Apr 9, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.14 | 0.48% |
| Apr 8, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.01 | 1.73% |
| Apr 7, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.55 | 0.08% |
| Apr 6, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.53 | 0.30% |
| Apr 2, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | 0.19% |
| Apr 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.40 | 0.45% |
| Mar 31, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.29 | 1.97% |
| Mar 30, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.78 | -0.08% |
| Mar 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.80 | -1.11% |
| Mar 26, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | -1.36% |
| Mar 25, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.44 | 0.61% |
| Mar 24, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.29 | -0.23% |
| Mar 23, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.35 | 0.84% |
| Mar 20, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.13 | -1.21% |
| Mar 19, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.44 | - |
| Mar 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.44 | -1.04% |
| Mar 17, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.72 | 0.26% |
| Mar 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.65 | 0.79% |
| Mar 13, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.44 | -0.38% |
| Mar 12, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.54 | -1.11% |
| Mar 11, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.84 | -0.19% |
| Mar 10, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.89 | -0.22% |