Skip to main content

Pgt Innovations Inc (NY: PGTI )

41.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.99 42.00 41.98 41.99 2,229,851 +0.00(+0.00%)
Mar 26, 2024 42.00 42.00 41.98 41.99 2,464,884 +0.03(+0.07%)
Mar 25, 2024 41.96 41.98 41.95 41.96 2,061,541 +0.00(+0.00%)
Mar 22, 2024 41.96 41.97 41.95 41.96 2,186,794 +0.01(+0.02%)
Mar 21, 2024 41.98 41.98 41.95 41.95 1,204,013 +0.00(+0.00%)
Mar 20, 2024 41.96 41.97 41.92 41.95 1,178,748 +0.00(+0.00%)
Mar 19, 2024 41.92 41.95 41.90 41.95 1,752,136 +0.07(+0.17%)
Mar 18, 2024 41.92 41.93 41.88 41.88 1,206,365 +0.04(+0.10%)
Mar 15, 2024 41.85 41.90 41.84 41.84 1,389,437 -0.04(-0.10%)
Mar 14, 2024 41.86 41.91 41.84 41.88 1,474,633 +0.02(+0.05%)
Mar 13, 2024 41.86 41.88 41.75 41.86 931,770 +0.00(+0.00%)
Mar 12, 2024 41.84 41.89 41.83 41.86 664,665 +0.02(+0.05%)
Mar 11, 2024 41.85 41.86 41.83 41.84 771,807 +0.00(+0.00%)
Mar 08, 2024 41.84 41.91 41.83 41.84 1,058,573 +0.02(+0.05%)
Mar 07, 2024 41.82 41.89 41.82 41.82 843,802 +0.03(+0.07%)
Mar 06, 2024 41.81 41.83 41.79 41.79 882,004 -0.01(-0.02%)
Mar 05, 2024 41.79 41.82 41.77 41.80 954,416 +0.00(+0.00%)
Mar 04, 2024 41.79 41.81 41.79 41.80 609,547 +0.02(+0.05%)
Mar 01, 2024 41.79 41.80 41.78 41.78 509,060 +0.01(+0.02%)
Feb 29, 2024 41.82 41.83 41.77 41.77 609,279 -0.01(-0.02%)
Feb 28, 2024 41.78 41.81 41.76 41.78 917,609 +0.02(+0.05%)
Feb 27, 2024 41.79 41.80 41.76 41.76 852,127 -0.02(-0.05%)
Feb 26, 2024 41.79 41.81 41.77 41.78 957,411 -0.01(-0.02%)
Feb 23, 2024 41.80 41.83 41.79 41.79 3,928,956 +0.23(+0.55%)
Feb 22, 2024 41.43 41.60 41.43 41.56 590,161 +0.14(+0.34%)
Feb 21, 2024 41.46 41.47 41.40 41.42 500,310 -0.01(-0.02%)
Feb 20, 2024 41.40 41.48 41.33 41.43 856,538 +0.04(+0.10%)
Feb 16, 2024 41.40 41.49 41.39 41.39 990,940 -0.05(-0.12%)
Feb 15, 2024 41.38 41.45 41.33 41.44 1,488,204 +0.12(+0.29%)
Feb 14, 2024 41.35 41.40 41.32 41.32 564,261 +0.01(+0.02%)
Feb 13, 2024 41.29 41.39 41.27 41.31 660,365 -0.01(-0.02%)
Feb 12, 2024 41.40 41.40 41.28 41.32 539,128 -0.02(-0.05%)
Feb 09, 2024 41.29 41.36 41.24 41.34 523,284 +0.01(+0.02%)
Feb 08, 2024 41.28 41.35 41.28 41.33 585,119 +0.02(+0.05%)
Feb 07, 2024 41.32 41.37 41.26 41.31 448,461 +0.01(+0.02%)
Feb 06, 2024 41.21 41.33 41.20 41.30 374,291 +0.08(+0.19%)
Feb 05, 2024 41.20 41.27 41.15 41.22 704,618 +0.00(+0.00%)
Feb 02, 2024 41.25 41.27 41.19 41.22 624,903 -0.03(-0.07%)
Feb 01, 2024 41.29 41.35 41.19 41.25 765,057 +0.03(+0.07%)
Jan 31, 2024 41.40 41.40 41.10 41.22 836,632 -0.03(-0.07%)
Jan 30, 2024 41.28 41.34 41.25 41.25 614,536 -0.05(-0.12%)
Jan 29, 2024 41.30 41.35 41.20 41.30 510,161 +0.00(+0.00%)
Jan 26, 2024 41.20 41.32 41.16 41.30 1,504,222 +0.10(+0.24%)
Jan 25, 2024 41.14 41.21 41.05 41.20 1,605,149 +0.16(+0.39%)
Jan 24, 2024 41.09 41.16 41.01 41.04 1,245,285 +0.03(+0.07%)
Jan 23, 2024 41.15 41.15 41.00 41.01 1,013,850 -0.09(-0.22%)
Jan 22, 2024 41.13 41.22 41.00 41.10 1,196,033 +0.02(+0.05%)
Jan 19, 2024 41.15 41.23 41.07 41.08 1,973,494 -0.10(-0.24%)
Jan 18, 2024 41.10 41.25 41.02 41.18 2,374,893 +0.16(+0.39%)
Jan 17, 2024 41.00 41.07 40.91 41.02 4,447,795 -0.28(-0.68%)
Jan 16, 2024 41.46 41.49 41.26 41.30 453,405 -0.20(-0.48%)
Jan 12, 2024 41.62 41.62 41.29 41.50 443,888 +0.02(+0.05%)
Jan 11, 2024 41.25 41.52 41.25 41.48 1,047,932 +0.23(+0.56%)
Jan 10, 2024 41.56 41.68 41.09 41.25 1,917,030 -0.30(-0.72%)
Jan 09, 2024 41.50 41.70 41.50 41.55 661,677 -0.15(-0.36%)
Jan 08, 2024 41.58 41.91 41.46 41.70 1,580,831 -0.03(-0.07%)
Jan 05, 2024 41.53 41.97 41.46 41.73 643,959 +0.10(+0.24%)
Jan 04, 2024 41.55 41.76 41.45 41.63 1,128,794 -0.07(-0.17%)
Jan 03, 2024 41.67 41.72 41.28 41.70 3,449,827 +1.47(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.