Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,422.51
+680.16(+1.76%)
CMC Crypto 200
802.76
+11.20(+1.41%)

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.73

+0.54

(+1.68%)

At close: 04:00PM EST

32.73

0.00

(0.00%)

After hours:

04:03PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	32.13	32.75	31.88	32.73	32.73	571,500
30 Nov 2023	32.14	32.33	30.48	32.19	32.19	428,800
29 Nov 2023	32.50	32.81	32.06	32.22	32.22	256,500
28 Nov 2023	32.94	33.10	32.07	32.18	32.18	261,700
27 Nov 2023	33.39	33.52	32.82	32.85	32.85	369,500
24 Nov 2023	32.15	33.92	32.15	33.54	33.54	619,500
22 Nov 2023	31.85	32.25	31.83	32.20	32.20	151,800
21 Nov 2023	31.70	32.15	31.63	31.63	31.63	159,500
20 Nov 2023	31.95	32.03	31.54	31.90	31.90	233,600
17 Nov 2023	31.93	32.05	31.49	31.86	31.86	301,000
16 Nov 2023	32.04	32.28	31.64	31.70	31.70	221,600
15 Nov 2023	31.96	32.42	31.73	31.87	31.87	275,600
14 Nov 2023	31.87	32.33	31.77	32.15	32.15	526,200
13 Nov 2023	30.16	30.99	30.05	30.86	30.86	444,400
10 Nov 2023	30.10	30.47	30.00	30.26	30.26	253,000
09 Nov 2023	30.33	30.48	29.75	29.85	29.85	316,700
08 Nov 2023	31.20	31.46	30.05	30.07	30.07	351,000
07 Nov 2023	31.08	31.56	30.68	31.35	31.35	403,000
06 Nov 2023	31.00	31.24	30.77	31.06	31.06	452,000
03 Nov 2023	30.86	31.20	30.14	30.84	30.84	447,800
02 Nov 2023	30.77	31.39	29.82	30.31	30.31	478,200
01 Nov 2023	29.82	30.79	29.73	30.77	30.77	390,600
31 Oct 2023	29.66	30.17	29.66	29.94	29.94	335,300
30 Oct 2023	30.13	30.29	29.48	29.60	29.60	452,500
27 Oct 2023	29.95	30.13	29.69	29.81	29.81	380,700
26 Oct 2023	30.22	30.60	29.97	29.97	29.97	188,900
25 Oct 2023	29.88	30.31	29.74	29.96	29.96	211,600
24 Oct 2023	30.53	30.53	29.90	30.20	30.20	205,800
23 Oct 2023	30.39	30.92	30.16	30.20	30.20	327,300
20 Oct 2023	30.54	31.21	30.54	30.60	30.60	364,600
19 Oct 2023	30.83	31.48	30.40	30.43	30.43	453,500
18 Oct 2023	31.49	31.64	30.87	31.01	31.01	183,700
17 Oct 2023	31.30	32.03	31.27	31.83	31.83	646,700
16 Oct 2023	31.47	31.74	31.07	31.48	31.48	517,400
13 Oct 2023	31.93	32.17	31.00	31.07	31.07	300,000
12 Oct 2023	31.75	31.75	30.78	31.61	31.61	642,800
11 Oct 2023	32.36	32.36	31.15	31.46	31.46	967,800
10 Oct 2023	30.65	32.78	30.07	31.95	31.95	3,668,700
09 Oct 2023	26.31	26.45	25.94	26.20	26.20	337,200
06 Oct 2023	26.00	26.45	25.76	26.28	26.28	386,400
05 Oct 2023	26.32	26.66	26.04	26.19	26.19	387,200
04 Oct 2023	27.00	27.15	26.32	26.35	26.35	441,100
03 Oct 2023	26.89	27.12	26.59	26.93	26.93	293,000
02 Oct 2023	27.45	27.74	26.99	27.04	27.04	480,800
29 Sept 2023	28.21	28.29	27.38	27.75	27.75	488,100
28 Sept 2023	27.36	28.03	27.36	27.86	27.86	628,000
27 Sept 2023	27.30	27.89	27.30	27.44	27.44	271,000
26 Sept 2023	27.10	27.61	26.90	26.91	26.91	425,200
25 Sept 2023	26.96	27.65	26.96	27.26	27.26	268,000
22 Sept 2023	27.05	27.37	26.96	27.15	27.15	469,500
21 Sept 2023	26.23	27.24	25.93	26.89	26.89	422,700
20 Sept 2023	26.94	27.26	26.54	26.59	26.59	319,600
19 Sept 2023	26.53	27.03	26.51	26.87	26.87	264,100
18 Sept 2023	26.91	27.14	26.53	26.60	26.60	367,500
15 Sept 2023	27.02	27.18	26.35	26.84	26.84	1,220,600
14 Sept 2023	26.86	27.29	26.83	27.26	27.26	536,000
13 Sept 2023	27.14	27.19	26.33	26.53	26.53	499,400
12 Sept 2023	27.18	27.58	27.09	27.14	27.14	276,800
11 Sept 2023	26.88	27.97	26.84	27.45	27.45	405,100
08 Sept 2023	26.90	26.91	26.62	26.63	26.63	251,000
07 Sept 2023	26.88	27.37	26.68	26.98	26.98	582,500
06 Sept 2023	26.00	26.69	26.00	26.59	26.59	399,800
05 Sept 2023	27.96	27.96	25.76	25.90	25.90	682,800
01 Sept 2023	28.46	28.76	28.35	28.42	28.42	257,900
31 Aug 2023	28.03	28.39	27.87	28.19	28.19	272,500
30 Aug 2023	27.61	28.33	27.59	27.81	27.81	298,700
29 Aug 2023	26.95	27.92	26.62	27.70	27.70	372,300
28 Aug 2023	26.67	27.24	26.67	27.03	27.03	272,000
25 Aug 2023	26.90	27.07	26.08	26.45	26.45	206,300
24 Aug 2023	27.05	27.31	26.71	26.78	26.78	265,700
23 Aug 2023	27.43	27.81	27.19	27.26	27.26	232,800
22 Aug 2023	27.54	27.74	27.31	27.31	27.31	292,400
21 Aug 2023	27.68	27.86	26.97	27.33	27.33	435,700
18 Aug 2023	26.86	27.67	26.86	27.59	27.59	254,500
17 Aug 2023	28.12	28.21	26.98	27.08	27.08	513,400
16 Aug 2023	28.38	28.75	28.09	28.12	28.12	250,200
15 Aug 2023	27.91	28.39	27.91	28.26	28.26	328,700
14 Aug 2023	27.57	27.98	27.20	27.93	27.93	286,000
11 Aug 2023	27.56	27.88	27.54	27.77	27.77	226,900
10 Aug 2023	27.63	28.11	27.17	27.55	27.55	282,900
09 Aug 2023	27.11	27.85	26.65	27.63	27.63	451,200
08 Aug 2023	27.52	27.52	26.95	27.19	27.19	335,200
07 Aug 2023	26.42	27.76	26.42	27.74	27.74	575,400
04 Aug 2023	26.06	26.59	26.05	26.57	26.57	679,700
03 Aug 2023	27.46	27.59	25.41	26.06	26.06	1,125,100
02 Aug 2023	29.01	29.34	28.61	28.95	28.95	516,200
01 Aug 2023	28.56	29.25	28.40	29.17	29.17	319,500
31 Jul 2023	28.04	28.68	27.99	28.61	28.61	310,800
28 Jul 2023	28.19	28.32	27.96	28.04	28.04	226,100
27 Jul 2023	28.50	28.57	27.88	28.00	28.00	242,000
26 Jul 2023	28.17	28.56	28.00	28.29	28.29	252,700
25 Jul 2023	27.86	28.50	27.80	28.36	28.36	439,100
24 Jul 2023	27.90	28.17	27.65	27.95	27.95	691,600
21 Jul 2023	27.95	28.10	27.53	27.89	27.89	525,900
20 Jul 2023	28.23	28.28	27.32	27.78	27.78	512,000
19 Jul 2023	28.21	28.38	27.65	28.03	28.03	314,700
18 Jul 2023	28.31	28.74	28.06	28.33	28.33	224,600
17 Jul 2023	28.27	28.63	28.25	28.46	28.46	293,700
14 Jul 2023	28.73	28.76	28.11	28.49	28.49	307,800
13 Jul 2023	28.50	28.73	28.25	28.62	28.62	345,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,422.51+680.16(+1.76%)

CMC Crypto 200802.76+11.20(+1.41%)

PGT Innovations, Inc. (PGTI)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,422.51
+680.16(+1.76%)

CMC Crypto 200
802.76
+11.20(+1.41%)