Register for real-time alerts, custom portfolio, and market movers
PGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 11.48 | 0.11 | 0.97% | 11.41 | 11.48 | 11.37 | 1,832,088 |
| May 23 2024 | 11.37 | -0.12 | -1.04% | 11.51 | 11.51 | 11.331 | 4,352,151 |
| May 22 2024 | 11.49 | -0.02 | -0.17% | 11.52 | 11.53 | 11.47 | 1,663,685 |
| May 21 2024 | 11.51 | -0.05 | -0.43% | 11.54 | 11.5851 | 11.50 | 1,358,724 |
| May 20 2024 | 11.56 | -0.03 | -0.26% | 11.53 | 11.56 | 11.505 | 1,713,720 |
| May 17 2024 | 11.59 | -0.01 | -0.09% | 11.57 | 11.60 | 11.5436 | 1,322,470 |
| May 16 2024 | 11.60 | -0.05 | -0.43% | 11.64 | 11.67 | 11.58 | 1,657,704 |
| May 15 2024 | 11.65 | 0.15 | 1.30% | 11.56 | 11.65 | 11.56 | 1,851,278 |
| May 14 2024 | 11.50 | -0.04 | -0.35% | 11.56 | 11.58 | 11.50 | 3,284,962 |
| May 13 2024 | 11.54 | 0.05 | 0.44% | 11.52 | 11.569 | 11.51 | 1,578,054 |
| May 10 2024 | 11.49 | -0.02 | -0.17% | 11.51 | 11.52 | 11.45 | 2,380,840 |
| May 09 2024 | 11.51 | 0.02 | 0.17% | 11.51 | 11.53 | 11.45 | 3,329,924 |
| May 08 2024 | 11.49 | -0.11 | -0.95% | 11.59 | 11.615 | 11.4497 | 6,115,100 |
| May 07 2024 | 11.60 | -0.04 | -0.34% | 11.67 | 11.70 | 11.58 | 2,413,385 |
| May 06 2024 | 11.64 | 0.03 | 0.26% | 11.61 | 11.67 | 11.59 | 2,923,537 |
| May 03 2024 | 11.61 | 0.13 | 1.13% | 11.55 | 11.615 | 11.5301 | 2,809,788 |
| May 02 2024 | 11.48 | 0.04 | 0.35% | 11.44 | 11.515 | 11.415 | 3,708,559 |
| May 01 2024 | 11.44 | 0.12 | 1.06% | 11.38 | 11.46 | 11.3301 | 6,469,725 |
| Apr 30 2024 | 11.32 | -0.16 | -1.39% | 11.45 | 11.4797 | 11.32 | 4,804,819 |
| Apr 29 2024 | 11.48 | 0.09 | 0.75% | 11.42 | 11.485 | 11.41 | 2,672,091 |
| Apr 26 2024 | 11.395 | -0.01 | -0.04% | 11.45 | 11.49 | 11.39 | 4,299,175 |
| Apr 25 2024 | 11.40 | -0.12 | -1.04% | 11.45 | 11.45 | 11.325 | 4,431,188 |
| Apr 24 2024 | 11.52 | -0.01 | -0.09% | 11.51 | 11.53 | 11.445 | 2,725,219 |
| Apr 23 2024 | 11.53 | 0.16 | 1.41% | 11.38 | 11.53 | 11.36 | 3,722,811 |
| Apr 22 2024 | 11.37 | -0.02 | -0.18% | 11.33 | 11.39 | 11.32 | 2,107,249 |
| Apr 19 2024 | 11.39 | 0.08 | 0.71% | 11.34 | 11.39 | 11.315 | 2,666,710 |
| Apr 18 2024 | 11.31 | -0.06 | -0.53% | 11.38 | 11.3869 | 11.29 | 3,965,595 |
| Apr 17 2024 | 11.37 | 0.07 | 0.62% | 11.40 | 11.435 | 11.3405 | 5,008,041 |
| Apr 16 2024 | 11.30 | -0.03 | -0.26% | 11.29 | 11.36 | 11.23 | 5,976,339 |
| Apr 15 2024 | 11.33 | -0.18 | -1.56% | 11.51 | 11.525 | 11.30 | 5,183,390 |
| Apr 12 2024 | 11.51 | -0.07 | -0.60% | 11.58 | 11.60 | 11.50 | 2,504,779 |
| Apr 11 2024 | 11.58 | -0.07 | -0.60% | 11.66 | 11.68 | 11.50 | 7,374,715 |
| Apr 10 2024 | 11.65 | -0.21 | -1.77% | 11.77 | 11.785 | 11.565 | 8,296,270 |
| Apr 09 2024 | 11.86 | 0.02 | 0.17% | 11.85 | 11.8799 | 11.82 | 2,679,152 |
| Apr 08 2024 | 11.84 | -0.03 | -0.25% | 11.86 | 11.88 | 11.83 | 2,421,257 |
| Apr 05 2024 | 11.87 | -0.03 | -0.25% | 11.86 | 11.91 | 11.85 | 3,352,559 |
| Apr 04 2024 | 11.90 | 0.07 | 0.59% | 11.86 | 11.92 | 11.86 | 4,266,663 |
| Apr 03 2024 | 11.83 | 0.03 | 0.25% | 11.75 | 11.84 | 11.74 | 4,556,341 |
| Apr 02 2024 | 11.80 | -0.09 | -0.76% | 11.82 | 11.85 | 11.75 | 5,296,510 |
| Apr 01 2024 | 11.89 | 0.01 | 0.08% | 11.86 | 11.9659 | 11.80 | 10,013,590 |
| Mar 28 2024 | 11.88 | -0.08 | -0.67% | 11.99 | 12.03 | 11.88 | 5,303,412 |
| Mar 27 2024 | 11.96 | 0.07 | 0.59% | 11.93 | 11.99 | 11.8801 | 3,843,740 |
| Mar 26 2024 | 11.89 | -0.03 | -0.25% | 11.93 | 11.9565 | 11.88 | 4,792,091 |
| Mar 25 2024 | 11.92 | -0.07 | -0.58% | 11.98 | 12.005 | 11.90 | 2,223,399 |
| Mar 22 2024 | 11.99 | -0.03 | -0.25% | 12.05 | 12.0647 | 11.98 | 2,457,196 |
| Mar 21 2024 | 12.02 | 0.05 | 0.42% | 11.98 | 12.06 | 11.98 | 2,925,729 |
| Mar 20 2024 | 11.97 | 0.05 | 0.42% | 11.94 | 11.97 | 11.90 | 2,804,805 |
| Mar 19 2024 | 11.92 | 0.06 | 0.51% | 11.86 | 11.95 | 11.85 | 3,532,465 |
| Mar 18 2024 | 11.86 | -0.05 | -0.42% | 11.87 | 11.89 | 11.82 | 4,778,951 |
| Mar 15 2024 | 11.91 | 0.01 | 0.08% | 11.92 | 11.92 | 11.87 | 1,789,759 |
| Mar 14 2024 | 11.90 | -0.10 | -0.83% | 11.98 | 11.9818 | 11.89 | 3,407,168 |
| Mar 13 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.03 | 11.98 | 1,670,136 |
| Mar 12 2024 | 12.00 | 0.02 | 0.17% | 11.96 | 12.00 | 11.93 | 1,723,536 |
| Mar 11 2024 | 11.98 | -0.02 | -0.17% | 11.98 | 12.01 | 11.97 | 2,031,263 |
| Mar 08 2024 | 12.00 | 0.04 | 0.33% | 11.97 | 12.02 | 11.97 | 3,980,978 |
| Mar 07 2024 | 11.96 | 0.07 | 0.59% | 11.92 | 11.96 | 11.92 | 2,227,898 |
| Mar 06 2024 | 11.89 | 0.03 | 0.25% | 11.88 | 11.93 | 11.85 | 2,512,096 |
| Mar 05 2024 | 11.86 | 0.04 | 0.34% | 11.83 | 11.86 | 11.80 | 2,718,630 |
| Mar 04 2024 | 11.82 | -0.06 | -0.51% | 11.85 | 11.90 | 11.81 | 2,164,783 |
| Mar 01 2024 | 11.88 | 0.00 | 0.00% | 11.89 | 11.9257 | 11.815 | 4,016,977 |
| Feb 29 2024 | 11.88 | 0.07 | 0.59% | 11.83 | 11.91 | 11.80 | 5,618,967 |
| Feb 28 2024 | 11.81 | 0.01 | 0.08% | 11.81 | 11.86 | 11.795 | 2,128,962 |
| Feb 27 2024 | 11.80 | -0.06 | -0.51% | 11.86 | 11.878 | 11.79 | 4,015,608 |
| Feb 26 2024 | 11.86 | -0.02 | -0.17% | 11.85 | 11.89 | 11.83 | 4,384,634 |
