PGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	31.70	31.94	31.11	31.81	31.81	1.34%	43,021
Jan 16, 2025	31.65	31.71	31.00	31.39	31.39	-2.03%	55,363
Jan 15, 2025	32.63	32.68	31.45	32.04	32.04	1.78%	50,611
Jan 14, 2025	30.43	31.63	29.72	31.48	31.48	4.31%	117,593
Jan 13, 2025	29.31	30.25	29.22	30.18	30.18	2.06%	83,864
Jan 10, 2025	30.06	30.23	28.76	29.57	29.57	-3.56%	80,017
Jan 8, 2025	30.71	31.49	30.35	30.66	30.66	-0.78%	41,953
Jan 7, 2025	31.47	31.47	30.31	30.90	30.90	-1.78%	151,852
Jan 6, 2025	31.60	32.15	31.26	31.46	31.46	-0.47%	69,030
Jan 3, 2025	31.23	31.69	30.85	31.61	31.61	1.41%	56,384
Jan 2, 2025	32.24	32.31	31.01	31.17	31.17	-2.75%	66,804
Dec 31, 2024	32.10	32.35	31.59	32.05	32.05	0.16%	92,088
Dec 30, 2024	31.95	32.24	31.79	32.00	32.00	-0.44%	58,940
Dec 27, 2024	32.40	33.63	31.59	32.14	32.14	-1.62%	72,086
Dec 26, 2024	32.51	32.85	32.36	32.67	32.67	-0.27%	53,030
Dec 24, 2024	32.53	33.26	32.17	32.76	32.76	0.71%	37,323
Dec 23, 2024	32.79	33.24	32.25	32.53	32.53	-1.27%	64,107
Dec 20, 2024	32.17	33.57	32.17	32.95	32.95	0.92%	286,298
Dec 19, 2024	32.93	33.70	32.31	32.65	32.65	0.42%	133,160
Dec 18, 2024	35.20	35.23	32.21	32.52	32.52	-6.43%	93,139
Dec 17, 2024	35.71	35.83	34.53	34.75	34.75	-3.18%	65,958
Dec 16, 2024	35.31	36.07	35.24	35.89	35.89	1.47%	73,027
Dec 13, 2024	35.65	35.69	34.76	35.37	35.37	-0.62%	94,291
Dec 12, 2024	36.27	36.27	35.49	35.59	35.59	-2.28%	55,366
Dec 11, 2024	36.58	36.97	36.35	36.42	36.42	0.86%	59,955
Dec 10, 2024	36.00	36.66	35.57	36.11	36.11	0.84%	68,592
Dec 9, 2024	36.37	36.86	35.54	35.81	35.81	-1.65%	73,316
Dec 6, 2024	36.64	36.64	35.68	36.41	36.41	0.05%	44,608
Dec 5, 2024	36.78	37.64	36.32	36.39	36.39	-0.60%	66,823
Dec 4, 2024	35.95	36.61	35.65	36.61	36.61	2.01%	88,596
Dec 3, 2024	36.24	36.44	35.65	35.89	35.89	-1.24%	70,770
Dec 2, 2024	36.13	36.65	35.52	36.34	36.34	0.55%	72,703
Nov 29, 2024	36.56	36.73	35.96	36.14	36.14	-0.80%	76,972
Nov 27, 2024	37.32	37.35	36.38	36.43	36.43	-1.25%	74,304
Nov 26, 2024	36.30	37.20	36.13	36.89	36.89	0.68%	129,475
Nov 25, 2024	36.79	37.35	36.45	36.64	36.64	0.74%	142,827
Nov 22, 2024	36.07	37.68	34.75	36.37	36.37	1.71%	476,178
Nov 21, 2024	36.94	37.52	35.50	35.76	35.76	-2.72%	325,857
Nov 20, 2024	36.70	37.02	36.12	36.76	36.76	-0.08%	74,259
Nov 19, 2024	36.07	37.07	36.02	36.79	36.79	0.38%	83,646
Nov 18, 2024	36.54	36.81	36.02	36.65	36.65	-0.22%	76,095
Nov 15, 2024	36.75	36.75	35.32	36.73	36.73	0.77%	83,734
Nov 14, 2024	37.18	37.18	36.14	36.45	36.45	-1.78%	163,125
Nov 13, 2024	37.27	37.58	36.70	37.11	37.11	1.03%	107,831
Nov 12, 2024	36.89	37.41	36.38	36.73	36.73	-1.02%	61,476
Nov 11, 2024	36.80	37.34	36.57	37.11	37.11	2.37%	150,109
Nov 8, 2024	36.39	36.79	35.98	36.25	36.25	-0.08%	134,530
Nov 7, 2024	37.01	37.38	35.12	36.28	36.28	-3.43%	186,394
Nov 6, 2024	35.50	37.88	35.38	37.57	37.52	14.68%	334,759
Nov 5, 2024	32.13	33.01	31.67	32.76	32.72	2.37%	48,527
Nov 4, 2024	31.91	32.36	31.11	32.00	31.96	-0.71%	78,322
Nov 1, 2024	32.53	32.93	32.07	32.23	32.19	0.28%	54,997
Oct 31, 2024	33.04	33.72	32.10	32.14	32.10	-2.13%	81,634
Oct 30, 2024	32.61	34.11	32.61	32.84	32.80	0.55%	75,456
Oct 29, 2024	32.93	33.42	32.34	32.66	32.62	-1.74%	92,475
Oct 28, 2024	31.78	33.41	31.78	33.24	33.19	5.93%	107,878
Oct 25, 2024	32.17	32.28	31.33	31.38	31.34	-1.17%	84,814
Oct 24, 2024	31.59	32.23	30.99	31.75	31.71	1.76%	81,165
Oct 23, 2024	29.58	31.71	28.39	31.20	31.16	7.70%	120,649
Oct 22, 2024	28.55	29.18	28.36	28.97	28.93	1.83%	56,729
Oct 21, 2024	29.68	29.68	28.31	28.45	28.41	-4.14%	88,838
Oct 18, 2024	30.75	30.75	29.59	29.68	29.64	-3.10%	63,904
Oct 17, 2024	30.26	30.78	30.09	30.63	30.59	1.32%	33,130
Oct 16, 2024	30.07	30.70	29.98	30.23	30.19	1.34%	69,883
Oct 15, 2024	29.48	30.77	29.48	29.83	29.79	1.81%	76,096
Oct 14, 2024	28.65	29.40	28.25	29.30	29.26	2.34%	51,293
Oct 11, 2024	27.69	28.76	27.38	28.63	28.59	4.26%	53,295
Oct 10, 2024	27.17	27.59	26.99	27.46	27.42	-0.07%	45,156
Oct 9, 2024	27.25	27.91	27.03	27.48	27.44	0.66%	37,275
Oct 8, 2024	27.61	27.92	27.21	27.30	27.26	-0.73%	48,407
Oct 7, 2024	27.03	27.78	26.98	27.50	27.46	1.44%	51,574
Oct 4, 2024	27.23	27.41	26.96	27.11	27.07	1.08%	39,090
Oct 3, 2024	26.68	26.94	26.42	26.82	26.78	-0.11%	42,739
Oct 2, 2024	26.52	27.16	26.52	26.85	26.81	1.32%	46,306
Oct 1, 2024	27.47	27.47	26.26	26.50	26.46	-3.32%	53,690
Sep 30, 2024	26.99	27.50	26.85	27.41	27.37	2.09%	42,980
Sep 27, 2024	27.23	27.46	26.66	26.85	26.81	-0.22%	43,324
Sep 26, 2024	26.96	27.24	26.64	26.91	26.87	1.28%	47,986
Sep 25, 2024	26.91	26.98	26.50	26.57	26.53	-0.93%	54,049
Sep 24, 2024	27.46	27.68	26.72	26.82	26.78	-2.33%	53,219
Sep 23, 2024	28.27	28.27	27.42	27.46	27.42	-1.93%	52,688
Sep 20, 2024	29.05	29.05	27.75	28.00	27.96	-4.11%	260,902
Sep 19, 2024	29.24	29.42	28.50	29.20	29.16	2.35%	74,169
Sep 18, 2024	27.13	29.77	26.66	28.53	28.49	5.08%	191,685
Sep 17, 2024	27.11	27.73	26.79	27.15	27.11	1.50%	64,055
Sep 16, 2024	26.58	27.00	26.39	26.75	26.71	0.64%	61,893
Sep 13, 2024	26.23	26.67	25.85	26.58	26.54	2.90%	60,858
Sep 12, 2024	25.99	26.09	25.57	25.83	25.79	-0.12%	38,028
Sep 11, 2024	26.23	26.23	25.55	25.86	25.82	-2.56%	41,599
Sep 10, 2024	26.65	26.65	26.00	26.54	26.50	0.42%	67,546
Sep 9, 2024	26.36	26.79	26.27	26.43	26.39	0.49%	47,156
Sep 6, 2024	27.03	27.03	26.18	26.30	26.26	-2.08%	29,749
Sep 5, 2024	27.53	27.53	26.72	26.86	26.82	-1.50%	57,195
Sep 4, 2024	27.44	27.73	26.99	27.27	27.23	-1.02%	83,510
Sep 3, 2024	28.20	28.58	27.33	27.55	27.51	-3.54%	91,466
Aug 30, 2024	27.94	28.65	27.59	28.56	28.52	3.10%	246,839
Aug 29, 2024	27.43	28.47	26.89	27.70	27.66	2.03%	249,688
Aug 28, 2024	26.94	27.40	26.70	27.15	27.11	-0.04%	50,974
Aug 27, 2024	27.28	27.28	26.87	27.16	27.12	-1.06%	45,646
Aug 26, 2024	28.43	28.43	27.44	27.45	27.41	-2.42%	67,099