PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.30	10.30	10.25	10.29	10.29	-	29,313
Jan 16, 2025	10.23	10.29	10.11	10.29	10.29	0.49%	30,670
Jan 15, 2025	10.20	10.28	10.16	10.24	10.14	0.89%	51,369
Jan 14, 2025	10.02	10.18	9.97	10.15	10.05	1.60%	57,463
Jan 13, 2025	9.81	9.99	9.80	9.99	9.89	1.32%	87,168
Jan 10, 2025	9.92	9.92	9.85	9.86	9.76	-1.20%	29,264
Jan 8, 2025	9.99	10.01	9.92	9.98	9.88	-	69,801
Jan 7, 2025	10.03	10.07	9.96	9.98	9.88	-0.40%	21,589
Jan 6, 2025	10.12	10.14	10.01	10.02	9.92	0.10%	40,708
Jan 3, 2025	9.96	10.03	9.93	10.01	9.91	1.01%	36,656
Jan 2, 2025	9.94	9.97	9.88	9.91	9.81	0.30%	51,192
Dec 31, 2024	9.80	9.90	9.80	9.88	9.78	1.39%	84,749
Dec 30, 2024	9.83	9.85	9.74	9.75	9.65	-1.17%	98,229
Dec 27, 2024	9.94	10.00	9.84	9.86	9.76	-1.00%	61,411
Dec 26, 2024	9.97	10.03	9.94	9.96	9.86	-0.20%	99,514
Dec 24, 2024	9.96	9.99	9.84	9.98	9.88	0.40%	57,672
Dec 23, 2024	9.90	10.00	9.90	9.94	9.84	-0.20%	45,397
Dec 20, 2024	9.90	10.03	9.77	9.96	9.86	0.71%	39,775
Dec 19, 2024	9.89	10.06	9.89	9.89	9.79	-0.40%	39,558
Dec 18, 2024	10.25	10.25	9.93	9.93	9.83	-3.03%	52,199
Dec 17, 2024	10.29	10.35	10.23	10.24	10.14	-1.06%	39,400
Dec 16, 2024	10.53	10.53	10.35	10.35	10.25	-1.90%	29,486
Dec 13, 2024	10.56	10.61	10.55	10.55	10.34	-0.09%	26,389
Dec 12, 2024	10.64	10.66	10.56	10.56	10.35	-0.75%	33,222
Dec 11, 2024	10.72	10.80	10.64	10.64	10.43	-0.56%	20,350
Dec 10, 2024	10.82	10.85	10.70	10.70	10.49	-1.46%	19,078
Dec 9, 2024	10.82	10.86	10.80	10.86	10.64	-0.11%	19,161
Dec 6, 2024	10.80	10.87	10.73	10.87	10.65	0.88%	17,543
Dec 5, 2024	10.67	10.81	10.67	10.78	10.56	0.70%	19,235
Dec 4, 2024	10.71	10.77	10.68	10.70	10.49	-0.09%	10,948
Dec 3, 2024	10.81	10.81	10.71	10.71	10.50	-0.65%	20,116
Dec 2, 2024	10.86	10.87	10.73	10.78	10.56	-0.19%	58,015
Nov 29, 2024	10.73	10.84	10.70	10.80	10.58	0.77%	15,226
Nov 27, 2024	10.64	10.75	10.64	10.72	10.50	0.72%	8,730
Nov 26, 2024	10.69	10.74	10.62	10.64	10.43	-0.56%	25,402
Nov 25, 2024	10.64	10.75	10.64	10.70	10.49	0.75%	28,917
Nov 22, 2024	10.54	10.70	10.50	10.62	10.41	1.05%	28,713
Nov 21, 2024	10.50	10.58	10.50	10.51	10.30	-0.28%	19,411
Nov 20, 2024	10.51	10.60	10.49	10.54	10.33	0.29%	11,401
Nov 19, 2024	10.43	10.55	10.41	10.51	10.30	0.48%	19,619
Nov 18, 2024	10.37	10.49	10.37	10.46	10.25	0.67%	52,442
Nov 15, 2024	10.41	10.44	10.36	10.39	10.18	-0.10%	30,533
Nov 14, 2024	10.48	10.60	10.40	10.40	10.19	-0.76%	41,358
Nov 13, 2024	10.62	10.72	10.48	10.48	10.27	-1.13%	34,014
Nov 12, 2024	10.67	10.69	10.60	10.60	10.39	-0.75%	28,929
Nov 11, 2024	10.70	10.74	10.67	10.68	10.47	-0.28%	26,765
Nov 8, 2024	10.71	10.82	10.71	10.71	10.50	-0.56%	34,918
Nov 7, 2024	10.66	10.95	10.66	10.77	10.45	1.13%	30,744
Nov 6, 2024	10.75	10.75	10.60	10.65	10.34	-0.84%	41,753
Nov 5, 2024	10.60	10.74	10.60	10.74	10.42	0.75%	20,702
Nov 4, 2024	10.67	10.78	10.66	10.66	10.35	0.47%	16,812
Nov 1, 2024	10.67	10.78	10.61	10.61	10.30	-0.84%	13,600
Oct 31, 2024	10.68	10.75	10.68	10.70	10.38	0.19%	7,531
Oct 30, 2024	10.72	10.79	10.66	10.68	10.36	0.09%	26,355
Oct 29, 2024	10.75	10.76	10.63	10.67	10.36	-0.74%	19,137
Oct 28, 2024	10.89	10.96	10.72	10.75	10.43	-0.46%	38,403
Oct 25, 2024	10.84	10.90	10.80	10.80	10.48	-0.25%	19,598
Oct 24, 2024	10.85	10.88	10.83	10.83	10.51	0.06%	19,100
Oct 23, 2024	10.86	10.88	10.81	10.82	10.50	-0.46%	5,018
Oct 22, 2024	10.85	11.00	10.84	10.87	10.55	0.28%	27,272
Oct 21, 2024	10.97	10.97	10.84	10.84	10.52	-0.82%	22,956
Oct 18, 2024	10.94	10.96	10.91	10.93	10.61	0.46%	19,233
Oct 17, 2024	10.95	10.95	10.86	10.88	10.56	-1.54%	51,072
Oct 16, 2024	11.00	11.15	10.96	11.05	10.62	0.45%	34,442
Oct 15, 2024	10.92	11.06	10.91	11.00	10.57	0.92%	61,179
Oct 14, 2024	10.92	10.99	10.84	10.90	10.48	-0.18%	29,841
Oct 11, 2024	10.94	10.94	10.86	10.92	10.50	0.28%	33,743
Oct 10, 2024	10.90	10.92	10.87	10.89	10.47	-0.09%	17,212
Oct 9, 2024	10.87	10.91	10.86	10.90	10.48	0.28%	35,852
Oct 8, 2024	10.84	10.88	10.83	10.87	10.45	0.37%	20,118
Oct 7, 2024	10.90	10.93	10.82	10.83	10.41	-0.64%	31,417
Oct 4, 2024	10.92	10.93	10.90	10.90	10.48	-0.27%	9,040
Oct 3, 2024	11.07	11.09	10.93	10.93	10.51	-1.55%	34,955
Oct 2, 2024	11.11	11.20	11.10	11.10	10.67	-0.79%	26,699
Oct 1, 2024	11.21	11.25	11.16	11.19	10.76	0.15%	17,342
Sep 30, 2024	11.21	11.22	11.15	11.17	10.74	-0.15%	36,054
Sep 27, 2024	11.15	11.21	11.12	11.19	10.76	0.09%	14,765
Sep 26, 2024	11.19	11.20	11.01	11.18	10.75	-0.18%	18,107
Sep 25, 2024	11.25	11.26	11.15	11.20	10.77	-0.18%	30,506
Sep 24, 2024	11.10	11.22	11.01	11.22	10.78	1.26%	12,598
Sep 23, 2024	11.06	11.09	11.00	11.08	10.65	-	30,756
Sep 20, 2024	11.10	11.18	11.05	11.08	10.65	-0.18%	17,377
Sep 19, 2024	11.27	11.31	11.10	11.10	10.67	-0.98%	22,349
Sep 18, 2024	11.15	11.30	11.15	11.21	10.78	0.27%	22,878
Sep 17, 2024	11.15	11.21	11.15	11.18	10.75	-0.09%	25,078
Sep 16, 2024	11.20	11.22	11.14	11.19	10.76	-0.09%	64,683
Sep 13, 2024	11.20	11.21	11.17	11.20	10.67	0.40%	37,612
Sep 12, 2024	11.10	11.17	11.10	11.16	10.62	0.22%	47,033
Sep 11, 2024	11.11	11.15	11.07	11.13	10.60	0.27%	13,747
Sep 10, 2024	11.10	11.13	11.08	11.10	10.57	0.09%	25,492
Sep 9, 2024	11.06	11.11	11.04	11.09	10.56	0.27%	36,953
Sep 6, 2024	11.10	11.14	11.05	11.06	10.53	-0.36%	59,699
Sep 5, 2024	11.12	11.16	11.06	11.10	10.57	0.63%	76,123
Sep 4, 2024	11.13	11.13	11.03	11.03	10.50	-0.18%	40,320
Sep 3, 2024	11.02	11.17	11.01	11.05	10.52	0.64%	51,336
Aug 30, 2024	11.04	11.04	10.93	10.98	10.46	0.18%	24,618
Aug 29, 2024	10.95	10.98	10.89	10.96	10.44	0.64%	18,105
Aug 28, 2024	10.90	10.95	10.84	10.89	10.37	-	21,178
Aug 27, 2024	10.86	10.89	10.73	10.89	10.37	0.28%	21,337
Aug 26, 2024	10.82	10.86	10.80	10.86	10.34	0.56%	34,596