PGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.98	34.25	32.52	32.65	32.65	-2.74%	55,392
Feb 20, 2025	34.07	34.07	33.28	33.57	33.57	-1.96%	65,593
Feb 19, 2025	33.31	34.50	33.10	34.24	34.24	-1.78%	72,897
Feb 18, 2025	34.44	35.01	32.54	34.86	34.86	0.90%	107,441
Feb 14, 2025	35.35	35.41	33.82	34.55	34.55	-1.71%	72,792
Feb 13, 2025	34.18	35.35	34.01	35.15	35.15	2.93%	137,050
Feb 12, 2025	34.57	34.82	33.78	34.15	34.15	-2.90%	129,212
Feb 11, 2025	34.01	35.23	32.57	35.17	35.17	2.69%	100,715
Feb 10, 2025	34.12	34.44	33.50	34.25	34.25	0.56%	75,923
Feb 7, 2025	34.28	34.28	33.45	34.06	34.06	-0.82%	111,632
Feb 6, 2025	33.38	34.37	32.46	34.34	34.34	3.25%	89,400
Feb 5, 2025	32.92	33.26	32.26	33.26	33.21	1.68%	66,288
Feb 4, 2025	31.35	32.71	31.35	32.71	32.66	3.64%	71,504
Feb 3, 2025	30.69	31.75	30.01	31.56	31.51	-0.28%	68,840
Jan 31, 2025	31.56	32.15	31.37	31.65	31.60	-0.03%	85,125
Jan 30, 2025	32.46	32.86	31.26	31.66	31.61	-2.10%	65,888
Jan 29, 2025	32.72	33.36	31.79	32.34	32.29	-1.16%	69,347
Jan 28, 2025	32.82	33.09	32.40	32.72	32.67	-1.09%	70,774
Jan 27, 2025	32.04	33.51	31.77	33.08	33.03	2.92%	79,656
Jan 24, 2025	32.38	32.61	31.94	32.14	32.09	-0.03%	109,480
Jan 23, 2025	31.69	32.34	31.18	32.15	32.10	0.59%	121,877
Jan 22, 2025	31.86	32.29	31.45	31.96	31.91	-0.50%	120,975
Jan 21, 2025	32.06	32.49	31.73	32.12	32.07	0.97%	89,194
Jan 17, 2025	31.70	31.94	31.11	31.81	31.76	1.34%	43,021
Jan 16, 2025	31.65	31.71	31.00	31.39	31.34	-2.03%	55,363
Jan 15, 2025	32.63	32.68	31.45	32.04	31.99	1.78%	50,611
Jan 14, 2025	30.43	31.63	29.72	31.48	31.43	4.31%	117,593
Jan 13, 2025	29.31	30.25	29.22	30.18	30.14	2.06%	83,864
Jan 10, 2025	30.06	30.23	28.76	29.57	29.53	-3.56%	80,017
Jan 8, 2025	30.71	31.49	30.35	30.66	30.62	-0.78%	41,953
Jan 7, 2025	31.47	31.47	30.31	30.90	30.86	-1.78%	151,852
Jan 6, 2025	31.60	32.15	31.26	31.46	31.41	-0.47%	69,030
Jan 3, 2025	31.23	31.69	30.85	31.61	31.56	1.41%	56,384
Jan 2, 2025	32.24	32.31	31.01	31.17	31.13	-2.75%	66,804
Dec 31, 2024	32.10	32.35	31.59	32.05	32.00	0.16%	92,088
Dec 30, 2024	31.95	32.24	31.79	32.00	31.95	-0.44%	58,940
Dec 27, 2024	32.40	33.63	31.59	32.14	32.09	-1.62%	72,086
Dec 26, 2024	32.51	32.85	32.36	32.67	32.62	-0.27%	53,030
Dec 24, 2024	32.53	33.26	32.17	32.76	32.71	0.71%	37,323
Dec 23, 2024	32.79	33.24	32.25	32.53	32.48	-1.27%	64,107
Dec 20, 2024	32.17	33.57	32.17	32.95	32.90	0.92%	286,298
Dec 19, 2024	32.93	33.70	32.31	32.65	32.60	0.42%	133,160
Dec 18, 2024	35.20	35.23	32.21	32.52	32.47	-6.43%	93,139
Dec 17, 2024	35.71	35.83	34.53	34.75	34.70	-3.18%	65,958
Dec 16, 2024	35.31	36.07	35.24	35.89	35.84	1.47%	73,027
Dec 13, 2024	35.65	35.69	34.76	35.37	35.32	-0.62%	94,291
Dec 12, 2024	36.27	36.27	35.49	35.59	35.54	-2.28%	55,366
Dec 11, 2024	36.58	36.97	36.35	36.42	36.37	0.86%	59,955
Dec 10, 2024	36.00	36.66	35.57	36.11	36.06	0.84%	68,592
Dec 9, 2024	36.37	36.86	35.54	35.81	35.76	-1.65%	73,316
Dec 6, 2024	36.64	36.64	35.68	36.41	36.36	0.05%	44,608
Dec 5, 2024	36.78	37.64	36.32	36.39	36.34	-0.60%	66,823
Dec 4, 2024	35.95	36.61	35.65	36.61	36.56	2.01%	88,596
Dec 3, 2024	36.24	36.44	35.65	35.89	35.84	-1.24%	70,770
Dec 2, 2024	36.13	36.65	35.52	36.34	36.29	0.55%	72,703
Nov 29, 2024	36.56	36.73	35.96	36.14	36.09	-0.80%	76,972
Nov 27, 2024	37.32	37.35	36.38	36.43	36.38	-1.25%	74,304
Nov 26, 2024	36.30	37.20	36.13	36.89	36.84	0.68%	129,475
Nov 25, 2024	36.79	37.35	36.45	36.64	36.59	0.74%	142,827
Nov 22, 2024	36.07	37.68	34.75	36.37	36.32	1.71%	476,178
Nov 21, 2024	36.94	37.52	35.50	35.76	35.71	-2.72%	325,857
Nov 20, 2024	36.70	37.02	36.12	36.76	36.71	-0.08%	74,259
Nov 19, 2024	36.07	37.07	36.02	36.79	36.74	0.38%	83,646
Nov 18, 2024	36.54	36.81	36.02	36.65	36.60	-0.22%	76,095
Nov 15, 2024	36.75	36.75	35.32	36.73	36.68	0.77%	83,734
Nov 14, 2024	37.18	37.18	36.14	36.45	36.40	-1.78%	163,125
Nov 13, 2024	37.27	37.58	36.70	37.11	37.06	1.03%	107,831
Nov 12, 2024	36.89	37.41	36.38	36.73	36.68	-1.02%	61,476
Nov 11, 2024	36.80	37.34	36.57	37.11	37.06	2.37%	150,109
Nov 8, 2024	36.39	36.79	35.98	36.25	36.20	-0.08%	134,530
Nov 7, 2024	37.01	37.38	35.12	36.28	36.23	-3.43%	186,394
Nov 6, 2024	35.50	37.88	35.38	37.57	37.46	14.68%	334,759
Nov 5, 2024	32.13	33.01	31.67	32.76	32.67	2.37%	48,527
Nov 4, 2024	31.91	32.36	31.11	32.00	31.91	-0.71%	78,322
Nov 1, 2024	32.53	32.93	32.07	32.23	32.14	0.28%	54,997
Oct 31, 2024	33.04	33.72	32.10	32.14	32.05	-2.13%	81,634
Oct 30, 2024	32.61	34.11	32.61	32.84	32.75	0.55%	75,456
Oct 29, 2024	32.93	33.42	32.34	32.66	32.57	-1.74%	92,475
Oct 28, 2024	31.78	33.41	31.78	33.24	33.15	5.93%	107,878
Oct 25, 2024	32.17	32.28	31.33	31.38	31.29	-1.17%	84,814
Oct 24, 2024	31.59	32.23	30.99	31.75	31.66	1.76%	81,165
Oct 23, 2024	29.58	31.71	28.39	31.20	31.11	7.70%	120,649
Oct 22, 2024	28.55	29.18	28.36	28.97	28.89	1.83%	56,729
Oct 21, 2024	29.68	29.68	28.31	28.45	28.37	-4.14%	88,838
Oct 18, 2024	30.75	30.75	29.59	29.68	29.60	-3.10%	63,904
Oct 17, 2024	30.26	30.78	30.09	30.63	30.54	1.32%	33,130
Oct 16, 2024	30.07	30.70	29.98	30.23	30.15	1.34%	69,883
Oct 15, 2024	29.48	30.77	29.48	29.83	29.75	1.81%	76,096
Oct 14, 2024	28.65	29.40	28.25	29.30	29.22	2.34%	51,293
Oct 11, 2024	27.69	28.76	27.38	28.63	28.55	4.26%	53,295
Oct 10, 2024	27.17	27.59	26.99	27.46	27.38	-0.07%	45,156
Oct 9, 2024	27.25	27.91	27.03	27.48	27.40	0.66%	37,275
Oct 8, 2024	27.61	27.92	27.21	27.30	27.22	-0.73%	48,407
Oct 7, 2024	27.03	27.78	26.98	27.50	27.42	1.44%	51,574
Oct 4, 2024	27.23	27.41	26.96	27.11	27.03	1.08%	39,090
Oct 3, 2024	26.68	26.94	26.42	26.82	26.74	-0.11%	42,739
Oct 2, 2024	26.52	27.16	26.52	26.85	26.77	1.32%	46,306
Oct 1, 2024	27.47	27.47	26.26	26.50	26.43	-3.32%	53,690
Sep 30, 2024	26.99	27.50	26.85	27.41	27.33	2.09%	42,980
Sep 27, 2024	27.23	27.46	26.66	26.85	26.77	-0.22%	43,324