Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202332.1332.7531.8832.7332.73571,500
30 Nov 202332.1432.3330.4832.1932.19428,800
29 Nov 202332.5032.8132.0632.2232.22256,500
28 Nov 202332.9433.1032.0732.1832.18261,700
27 Nov 202333.3933.5232.8232.8532.85369,500
24 Nov 202332.1533.9232.1533.5433.54619,500
22 Nov 202331.8532.2531.8332.2032.20151,800
21 Nov 202331.7032.1531.6331.6331.63159,500
20 Nov 202331.9532.0331.5431.9031.90233,600
17 Nov 202331.9332.0531.4931.8631.86301,000
16 Nov 202332.0432.2831.6431.7031.70221,600
15 Nov 202331.9632.4231.7331.8731.87275,600
14 Nov 202331.8732.3331.7732.1532.15526,200
13 Nov 202330.1630.9930.0530.8630.86444,400
10 Nov 202330.1030.4730.0030.2630.26253,000
09 Nov 202330.3330.4829.7529.8529.85316,700
08 Nov 202331.2031.4630.0530.0730.07351,000
07 Nov 202331.0831.5630.6831.3531.35403,000
06 Nov 202331.0031.2430.7731.0631.06452,000
03 Nov 202330.8631.2030.1430.8430.84447,800
02 Nov 202330.7731.3929.8230.3130.31478,200
01 Nov 202329.8230.7929.7330.7730.77390,600
31 Oct 202329.6630.1729.6629.9429.94335,300
30 Oct 202330.1330.2929.4829.6029.60452,500
27 Oct 202329.9530.1329.6929.8129.81380,700
26 Oct 202330.2230.6029.9729.9729.97188,900
25 Oct 202329.8830.3129.7429.9629.96211,600
24 Oct 202330.5330.5329.9030.2030.20205,800
23 Oct 202330.3930.9230.1630.2030.20327,300
20 Oct 202330.5431.2130.5430.6030.60364,600
19 Oct 202330.8331.4830.4030.4330.43453,500
18 Oct 202331.4931.6430.8731.0131.01183,700
17 Oct 202331.3032.0331.2731.8331.83646,700
16 Oct 202331.4731.7431.0731.4831.48517,400
13 Oct 202331.9332.1731.0031.0731.07300,000
12 Oct 202331.7531.7530.7831.6131.61642,800
11 Oct 202332.3632.3631.1531.4631.46967,800
10 Oct 202330.6532.7830.0731.9531.953,668,700
09 Oct 202326.3126.4525.9426.2026.20337,200
06 Oct 202326.0026.4525.7626.2826.28386,400
05 Oct 202326.3226.6626.0426.1926.19387,200
04 Oct 202327.0027.1526.3226.3526.35441,100
03 Oct 202326.8927.1226.5926.9326.93293,000
02 Oct 202327.4527.7426.9927.0427.04480,800
29 Sept 202328.2128.2927.3827.7527.75488,100
28 Sept 202327.3628.0327.3627.8627.86628,000
27 Sept 202327.3027.8927.3027.4427.44271,000
26 Sept 202327.1027.6126.9026.9126.91425,200
25 Sept 202326.9627.6526.9627.2627.26268,000
22 Sept 202327.0527.3726.9627.1527.15469,500
21 Sept 202326.2327.2425.9326.8926.89422,700
20 Sept 202326.9427.2626.5426.5926.59319,600
19 Sept 202326.5327.0326.5126.8726.87264,100
18 Sept 202326.9127.1426.5326.6026.60367,500
15 Sept 202327.0227.1826.3526.8426.841,220,600
14 Sept 202326.8627.2926.8327.2627.26536,000
13 Sept 202327.1427.1926.3326.5326.53499,400
12 Sept 202327.1827.5827.0927.1427.14276,800
11 Sept 202326.8827.9726.8427.4527.45405,100
08 Sept 202326.9026.9126.6226.6326.63251,000
07 Sept 202326.8827.3726.6826.9826.98582,500
06 Sept 202326.0026.6926.0026.5926.59399,800
05 Sept 202327.9627.9625.7625.9025.90682,800
01 Sept 202328.4628.7628.3528.4228.42257,900
31 Aug 202328.0328.3927.8728.1928.19272,500
30 Aug 202327.6128.3327.5927.8127.81298,700
29 Aug 202326.9527.9226.6227.7027.70372,300
28 Aug 202326.6727.2426.6727.0327.03272,000
25 Aug 202326.9027.0726.0826.4526.45206,300
24 Aug 202327.0527.3126.7126.7826.78265,700
23 Aug 202327.4327.8127.1927.2627.26232,800
22 Aug 202327.5427.7427.3127.3127.31292,400
21 Aug 202327.6827.8626.9727.3327.33435,700
18 Aug 202326.8627.6726.8627.5927.59254,500
17 Aug 202328.1228.2126.9827.0827.08513,400
16 Aug 202328.3828.7528.0928.1228.12250,200
15 Aug 202327.9128.3927.9128.2628.26328,700
14 Aug 202327.5727.9827.2027.9327.93286,000
11 Aug 202327.5627.8827.5427.7727.77226,900
10 Aug 202327.6328.1127.1727.5527.55282,900
09 Aug 202327.1127.8526.6527.6327.63451,200
08 Aug 202327.5227.5226.9527.1927.19335,200
07 Aug 202326.4227.7626.4227.7427.74575,400
04 Aug 202326.0626.5926.0526.5726.57679,700
03 Aug 202327.4627.5925.4126.0626.061,125,100
02 Aug 202329.0129.3428.6128.9528.95516,200
01 Aug 202328.5629.2528.4029.1729.17319,500
31 Jul 202328.0428.6827.9928.6128.61310,800
28 Jul 202328.1928.3227.9628.0428.04226,100
27 Jul 202328.5028.5727.8828.0028.00242,000
26 Jul 202328.1728.5628.0028.2928.29252,700
25 Jul 202327.8628.5027.8028.3628.36439,100
24 Jul 202327.9028.1727.6527.9527.95691,600
21 Jul 202327.9528.1027.5327.8927.89525,900
20 Jul 202328.2328.2827.3227.7827.78512,000
19 Jul 202328.2128.3827.6528.0328.03314,700
18 Jul 202328.3128.7428.0628.3328.33224,600
17 Jul 202328.2728.6328.2528.4628.46293,700
14 Jul 202328.7328.7628.1128.4928.49307,800
13 Jul 202328.5028.7328.2528.6228.62345,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...