Register for real-time alerts, custom portfolio, and market movers
PGJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.55 | -0.15 | -0.56% | 26.90 | 26.90 | 26.43 | 39,226 |
| May 09 2024 | 26.70 | 0.45 | 1.71% | 26.68 | 26.83 | 26.39 | 29,912 |
| May 08 2024 | 26.25 | -0.19 | -0.72% | 25.96 | 26.339 | 25.9208 | 58,179 |
| May 07 2024 | 26.44 | -0.58 | -2.15% | 26.57 | 26.57 | 26.345 | 127,515 |
| May 06 2024 | 27.02 | 0.03 | 0.11% | 27.19 | 27.27 | 26.8901 | 39,504 |
| May 03 2024 | 26.99 | 0.45 | 1.70% | 26.80 | 27.04 | 26.5948 | 203,902 |
| May 02 2024 | 26.54 | 1.51 | 6.03% | 25.78 | 26.75 | 25.77 | 86,766 |
| May 01 2024 | 25.03 | 0.09 | 0.36% | 24.92 | 25.38 | 24.90 | 28,472 |
| Apr 30 2024 | 24.94 | -0.79 | -3.07% | 25.27 | 25.44 | 24.90 | 42,454 |
| Apr 29 2024 | 25.73 | 0.08 | 0.31% | 25.71 | 25.88 | 25.50 | 36,245 |
| Apr 26 2024 | 25.65 | 0.65 | 2.60% | 25.60 | 25.90 | 25.51 | 62,289 |
| Apr 25 2024 | 25.00 | 0.17 | 0.68% | 24.56 | 25.01 | 24.52 | 30,881 |
| Apr 24 2024 | 24.83 | 0.25 | 1.02% | 24.88 | 24.97 | 24.60 | 69,584 |
| Apr 23 2024 | 24.58 | 0.51 | 2.12% | 24.17 | 24.60 | 24.17 | 59,961 |
| Apr 22 2024 | 24.07 | 0.53 | 2.25% | 23.69 | 24.15 | 23.57 | 147,970 |
| Apr 19 2024 | 23.54 | -0.20 | -0.84% | 23.60 | 23.60 | 23.40 | 383,944 |
| Apr 18 2024 | 23.74 | 0.17 | 0.72% | 23.83 | 23.97 | 23.67 | 24,056 |
| Apr 17 2024 | 23.57 | 0.00 | 0.00% | 23.67 | 23.75 | 23.54 | 24,826 |
| Apr 16 2024 | 23.57 | -0.31 | -1.30% | 23.63 | 23.77 | 23.46 | 81,776 |
| Apr 15 2024 | 23.88 | -0.16 | -0.67% | 24.38 | 24.38 | 23.79 | 25,892 |
| Apr 12 2024 | 24.04 | -1.14 | -4.53% | 24.83 | 24.83 | 24.01 | 73,648 |
| Apr 11 2024 | 25.18 | 0.01 | 0.04% | 25.31 | 25.39 | 25.032 | 16,879 |
| Apr 10 2024 | 25.17 | -0.04 | -0.16% | 25.21 | 25.37 | 25.05 | 27,507 |
| Apr 09 2024 | 25.21 | 0.43 | 1.74% | 25.03 | 25.25 | 25.02 | 30,922 |
| Apr 08 2024 | 24.78 | -0.02 | -0.08% | 24.80 | 24.9526 | 24.78 | 28,200 |
| Apr 05 2024 | 24.80 | -0.05 | -0.20% | 24.76 | 24.86 | 24.73 | 19,097 |
| Apr 04 2024 | 24.85 | -0.29 | -1.15% | 25.29 | 25.34 | 24.8163 | 23,623 |
| Apr 03 2024 | 25.14 | -0.05 | -0.20% | 24.94 | 25.14 | 24.875 | 46,923 |
| Apr 02 2024 | 25.19 | 0.09 | 0.36% | 25.03 | 25.21 | 24.97 | 34,154 |
| Apr 01 2024 | 25.10 | 0.52 | 2.12% | 24.88 | 25.2246 | 24.88 | 27,413 |
| Mar 28 2024 | 24.58 | 0.07 | 0.29% | 24.57 | 24.84 | 24.57 | 36,182 |
| Mar 27 2024 | 24.51 | 0.00 | 0.00% | 24.41 | 24.52 | 24.25 | 23,088 |
| Mar 26 2024 | 24.51 | -0.13 | -0.53% | 24.68 | 24.74 | 24.51 | 120,006 |
| Mar 25 2024 | 24.64 | -0.07 | -0.28% | 24.70 | 24.92 | 24.52 | 32,458 |
| Mar 22 2024 | 24.71 | -0.44 | -1.75% | 24.94 | 24.94 | 24.6401 | 130,780 |
| Mar 21 2024 | 25.15 | -0.41 | -1.60% | 25.55 | 25.55 | 25.14 | 50,598 |
| Mar 20 2024 | 25.56 | 0.44 | 1.75% | 25.22 | 25.56 | 25.21 | 20,091 |
| Mar 19 2024 | 25.12 | -0.13 | -0.51% | 25.12 | 25.17 | 24.80 | 43,044 |
| Mar 18 2024 | 25.25 | -0.17 | -0.67% | 25.61 | 25.61 | 25.20 | 62,625 |
| Mar 15 2024 | 25.42 | -0.06 | -0.24% | 25.49 | 25.65 | 25.37 | 17,488 |
| Mar 14 2024 | 25.48 | -0.70 | -2.67% | 25.92 | 25.92 | 25.36 | 143,217 |
| Mar 13 2024 | 26.18 | 0.25 | 0.96% | 26.07 | 26.5299 | 25.99 | 107,915 |
| Mar 12 2024 | 25.93 | 1.00 | 4.01% | 25.42 | 25.98 | 25.42 | 93,316 |
| Mar 11 2024 | 24.93 | 0.49 | 2.00% | 24.76 | 25.14 | 24.76 | 77,330 |
| Mar 08 2024 | 24.44 | 0.22 | 0.91% | 24.28 | 24.5274 | 24.18 | 76,114 |
| Mar 07 2024 | 24.22 | -0.24 | -0.98% | 24.26 | 24.26 | 24.07 | 56,170 |
| Mar 06 2024 | 24.46 | 0.48 | 2.00% | 24.80 | 24.83 | 24.41 | 52,102 |
| Mar 05 2024 | 23.98 | -0.35 | -1.44% | 24.04 | 24.22 | 23.825 | 50,270 |
| Mar 04 2024 | 24.33 | -1.05 | -4.14% | 25.29 | 25.29 | 24.28 | 80,387 |
| Mar 01 2024 | 25.38 | 0.28 | 1.12% | 25.30 | 25.57 | 25.30 | 41,906 |
| Feb 29 2024 | 25.10 | -0.06 | -0.24% | 25.41 | 25.53 | 25.06 | 37,641 |
| Feb 28 2024 | 25.16 | -0.44 | -1.72% | 25.20 | 25.32 | 25.13 | 55,692 |
| Feb 27 2024 | 25.60 | 0.53 | 2.11% | 25.46 | 25.67 | 25.40 | 218,217 |
| Feb 26 2024 | 25.07 | 0.18 | 0.72% | 24.92 | 25.14 | 24.90 | 29,612 |
| Feb 23 2024 | 24.89 | 0.17 | 0.69% | 24.88 | 24.91 | 24.63 | 94,013 |
| Feb 22 2024 | 24.72 | 0.39 | 1.60% | 24.64 | 24.77 | 24.3451 | 155,134 |
| Feb 21 2024 | 24.33 | 0.18 | 0.75% | 24.55 | 24.65 | 24.30 | 15,593 |
| Feb 20 2024 | 24.15 | -0.32 | -1.31% | 24.47 | 24.47 | 23.94 | 32,990 |
| Feb 16 2024 | 24.47 | 0.14 | 0.58% | 24.73 | 24.87 | 24.44 | 37,067 |
| Feb 15 2024 | 24.33 | 0.24 | 1.00% | 24.10 | 24.36 | 24.10 | 81,225 |
| Feb 14 2024 | 24.09 | 0.79 | 3.39% | 23.74 | 24.09 | 23.74 | 18,888 |
| Feb 13 2024 | 23.30 | -0.66 | -2.75% | 23.45 | 23.68 | 23.19 | 62,785 |
| Feb 12 2024 | 23.96 | 0.50 | 2.13% | 23.57 | 24.19 | 23.43 | 51,494 |
