PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.51	10.60	10.49	10.54	10.54	0.29%	11,401
Nov 19, 2024	10.43	10.55	10.41	10.51	10.51	0.48%	19,619
Nov 18, 2024	10.37	10.49	10.37	10.46	10.46	0.67%	52,442
Nov 15, 2024	10.41	10.44	10.36	10.39	10.39	-0.10%	30,533
Nov 14, 2024	10.48	10.60	10.40	10.40	10.40	-0.76%	41,358
Nov 13, 2024	10.62	10.72	10.48	10.48	10.48	-1.13%	34,014
Nov 12, 2024	10.67	10.69	10.60	10.60	10.60	-0.75%	28,929
Nov 11, 2024	10.70	10.74	10.67	10.68	10.68	-0.28%	26,765
Nov 8, 2024	10.71	10.82	10.71	10.71	10.71	-0.56%	34,918
Nov 7, 2024	10.66	10.95	10.66	10.77	10.67	1.13%	30,744
Nov 6, 2024	10.75	10.75	10.60	10.65	10.55	-0.84%	41,753
Nov 5, 2024	10.60	10.74	10.60	10.74	10.64	0.75%	20,702
Nov 4, 2024	10.67	10.78	10.66	10.66	10.56	0.47%	16,812
Nov 1, 2024	10.67	10.78	10.61	10.61	10.51	-0.84%	13,600
Oct 31, 2024	10.68	10.75	10.68	10.70	10.60	0.19%	7,531
Oct 30, 2024	10.72	10.79	10.66	10.68	10.58	0.09%	26,355
Oct 29, 2024	10.75	10.76	10.63	10.67	10.57	-0.74%	19,137
Oct 28, 2024	10.89	10.96	10.72	10.75	10.65	-0.46%	38,403
Oct 25, 2024	10.84	10.90	10.80	10.80	10.70	-0.25%	19,598
Oct 24, 2024	10.85	10.88	10.83	10.83	10.72	0.06%	19,100
Oct 23, 2024	10.86	10.88	10.81	10.82	10.72	-0.46%	5,018
Oct 22, 2024	10.85	11.00	10.84	10.87	10.76	0.28%	27,272
Oct 21, 2024	10.97	10.97	10.84	10.84	10.74	-0.82%	22,956
Oct 18, 2024	10.94	10.96	10.91	10.93	10.82	0.46%	19,233
Oct 17, 2024	10.95	10.95	10.86	10.88	10.77	-1.54%	51,072
Oct 16, 2024	11.00	11.15	10.96	11.05	10.84	0.45%	34,442
Oct 15, 2024	10.92	11.06	10.91	11.00	10.79	0.92%	61,179
Oct 14, 2024	10.92	10.99	10.84	10.90	10.69	-0.18%	29,841
Oct 11, 2024	10.94	10.94	10.86	10.92	10.71	0.28%	33,743
Oct 10, 2024	10.90	10.92	10.87	10.89	10.68	-0.09%	17,212
Oct 9, 2024	10.87	10.91	10.86	10.90	10.69	0.28%	35,852
Oct 8, 2024	10.84	10.88	10.83	10.87	10.66	0.37%	20,118
Oct 7, 2024	10.90	10.93	10.82	10.83	10.62	-0.64%	31,417
Oct 4, 2024	10.92	10.93	10.90	10.90	10.69	-0.27%	9,040
Oct 3, 2024	11.07	11.09	10.93	10.93	10.72	-1.55%	34,955
Oct 2, 2024	11.11	11.20	11.10	11.10	10.89	-0.79%	26,699
Oct 1, 2024	11.21	11.25	11.16	11.19	10.98	0.15%	17,342
Sep 30, 2024	11.21	11.22	11.15	11.17	10.96	-0.15%	36,054
Sep 27, 2024	11.15	11.21	11.12	11.19	10.98	0.09%	14,765
Sep 26, 2024	11.19	11.20	11.01	11.18	10.97	-0.18%	18,107
Sep 25, 2024	11.25	11.26	11.15	11.20	10.99	-0.18%	30,506
Sep 24, 2024	11.10	11.22	11.01	11.22	11.01	1.26%	12,598
Sep 23, 2024	11.06	11.09	11.00	11.08	10.87	-	30,756
Sep 20, 2024	11.10	11.18	11.05	11.08	10.87	-0.18%	17,377
Sep 19, 2024	11.27	11.31	11.10	11.10	10.89	-0.98%	22,349
Sep 18, 2024	11.15	11.30	11.15	11.21	11.00	0.27%	22,878
Sep 17, 2024	11.15	11.21	11.15	11.18	10.97	-0.09%	25,078
Sep 16, 2024	11.20	11.22	11.14	11.19	10.98	-0.09%	64,683
Sep 13, 2024	11.20	11.21	11.17	11.20	10.88	0.40%	37,612
Sep 12, 2024	11.10	11.17	11.10	11.16	10.84	0.22%	47,033
Sep 11, 2024	11.11	11.15	11.07	11.13	10.82	0.27%	13,747
Sep 10, 2024	11.10	11.13	11.08	11.10	10.79	0.09%	25,492
Sep 9, 2024	11.06	11.11	11.04	11.09	10.78	0.27%	36,953
Sep 6, 2024	11.10	11.14	11.05	11.06	10.75	-0.36%	59,699
Sep 5, 2024	11.12	11.16	11.06	11.10	10.79	0.63%	76,123
Sep 4, 2024	11.13	11.13	11.03	11.03	10.72	-0.18%	40,320
Sep 3, 2024	11.02	11.17	11.01	11.05	10.74	0.64%	51,336
Aug 30, 2024	11.04	11.04	10.93	10.98	10.67	0.18%	24,618
Aug 29, 2024	10.95	10.98	10.89	10.96	10.65	0.64%	18,105
Aug 28, 2024	10.90	10.95	10.84	10.89	10.58	-	21,178
Aug 27, 2024	10.86	10.89	10.73	10.89	10.58	0.28%	21,337
Aug 26, 2024	10.82	10.86	10.80	10.86	10.55	0.56%	34,596
Aug 23, 2024	10.65	10.86	10.65	10.80	10.49	1.60%	30,408
Aug 22, 2024	10.56	10.67	10.56	10.63	10.33	-0.19%	21,871
Aug 21, 2024	10.70	10.70	10.61	10.65	10.35	-0.47%	31,536
Aug 20, 2024	10.70	10.77	10.67	10.70	10.40	-0.33%	9,371
Aug 19, 2024	10.51	10.78	10.51	10.74	10.43	1.75%	45,660
Aug 16, 2024	10.68	10.68	10.52	10.55	10.25	-1.91%	26,393
Aug 15, 2024	10.72	10.83	10.72	10.76	10.35	0.05%	26,537
Aug 14, 2024	10.65	10.75	10.61	10.75	10.34	1.03%	19,647
Aug 13, 2024	10.59	10.65	10.59	10.64	10.24	0.85%	11,436
Aug 12, 2024	10.62	10.67	10.55	10.55	10.15	-0.47%	23,579
Aug 9, 2024	10.56	10.63	10.51	10.60	10.20	0.38%	25,649
Aug 8, 2024	10.52	10.59	10.49	10.56	10.16	0.76%	30,735
Aug 7, 2024	10.50	10.52	10.46	10.48	10.08	0.29%	24,035
Aug 6, 2024	10.38	10.48	10.30	10.45	10.05	1.65%	35,239
Aug 5, 2024	10.32	10.41	10.28	10.28	9.89	-2.10%	46,869
Aug 2, 2024	10.54	10.56	10.47	10.50	10.10	-	29,273
Aug 1, 2024	10.53	10.60	10.50	10.50	10.10	0.19%	41,619
Jul 31, 2024	10.59	10.59	10.48	10.48	10.08	-0.85%	31,061
Jul 30, 2024	10.50	10.57	10.47	10.57	10.17	0.67%	39,293
Jul 29, 2024	10.41	10.50	10.35	10.50	10.10	0.53%	48,767
Jul 26, 2024	10.50	10.54	10.45	10.45	10.05	-0.62%	21,724
Jul 25, 2024	10.54	10.54	10.50	10.51	10.11	0.10%	10,619
Jul 24, 2024	10.50	10.54	10.50	10.50	10.10	-0.38%	18,637
Jul 23, 2024	10.54	10.58	10.50	10.54	10.14	-	15,534
Jul 22, 2024	10.64	10.64	10.49	10.54	10.14	0.29%	7,533
Jul 19, 2024	10.49	10.61	10.48	10.51	10.11	0.10%	17,466
Jul 18, 2024	10.53	10.53	10.44	10.50	10.10	-0.28%	22,399
Jul 17, 2024	10.49	10.59	10.49	10.53	10.13	-1.22%	35,583
Jul 16, 2024	10.57	10.70	10.51	10.66	10.16	1.52%	40,571
Jul 15, 2024	10.48	10.59	10.48	10.50	10.00	-	30,797
Jul 12, 2024	10.51	10.53	10.40	10.50	10.00	-0.28%	24,267
Jul 11, 2024	10.34	10.54	10.33	10.53	10.03	1.84%	37,866
Jul 10, 2024	10.32	10.34	10.32	10.34	9.85	0.10%	10,810
Jul 9, 2024	10.33	10.33	10.28	10.33	9.84	0.29%	18,057
Jul 8, 2024	10.33	10.33	10.25	10.30	9.81	-0.29%	20,137
Jul 5, 2024	10.29	10.33	10.24	10.33	9.84	1.18%	21,291
Jul 3, 2024	10.21	10.25	10.20	10.21	9.73	0.20%	6,177
Jul 2, 2024	10.17	10.24	10.14	10.19	9.71	0.20%	21,500