Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PCGG )

11.05 -0.04 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 11.03 11.06 11.03 11.05 68,520 -0.04(-0.36%)
May 16, 2024 11.10 11.12 11.05 11.09 56,071 +0.01(+0.09%)
May 15, 2024 11.00 11.08 10.99 11.08 83,850 +0.12(+1.09%)
May 14, 2024 10.95 10.98 10.91 10.96 29,451 +0.01(+0.09%)
May 13, 2024 10.97 10.99 10.94 10.95 50,369 -0.02(-0.18%)
May 10, 2024 10.97 10.97 10.94 10.97 47,377 +0.02(+0.18%)
May 09, 2024 10.93 10.97 10.93 10.95 77,686 +0.01(+0.08%)
May 08, 2024 10.95 10.97 10.92 10.94 61,706 -0.03(-0.30%)
May 07, 2024 10.94 11.00 10.94 10.97 61,528 +0.05(+0.44%)
May 06, 2024 10.86 10.93 10.86 10.93 51,703 +0.11(+0.98%)
May 03, 2024 10.82 10.84 10.79 10.82 54,179 +0.11(+1.03%)
May 02, 2024 10.64 10.72 10.64 10.71 60,047 +0.05(+0.47%)
May 01, 2024 10.70 10.82 10.66 10.66 54,988 -0.00(-0.01%)
Apr 30, 2024 10.79 10.79 10.66 10.66 39,270 -0.16(-1.47%)
Apr 29, 2024 10.89 10.89 10.79 10.82 94,257 -0.08(-0.73%)
Apr 26, 2024 10.85 10.93 10.85 10.90 60,620 +0.15(+1.40%)
Apr 25, 2024 10.67 10.76 10.65 10.75 118,503 -0.13(-1.19%)
Apr 24, 2024 10.90 10.90 10.84 10.88 55,698 +0.01(+0.09%)
Apr 23, 2024 10.81 10.89 10.81 10.87 57,414 +0.14(+1.30%)
Apr 22, 2024 10.73 10.79 10.67 10.73 40,752 +0.08(+0.76%)
Apr 19, 2024 10.71 10.71 10.62 10.65 47,036 -0.07(-0.66%)
Apr 18, 2024 10.78 10.80 10.70 10.72 84,455 -0.06(-0.56%)
Apr 17, 2024 10.84 10.84 10.75 10.78 73,614 -0.04(-0.37%)
Apr 16, 2024 10.80 10.86 10.80 10.82 78,028 -0.02(-0.22%)
Apr 15, 2024 11.02 11.02 10.83 10.84 42,762 -0.13(-1.15%)
Apr 12, 2024 11.09 11.09 10.94 10.97 42,617 -0.18(-1.61%)
Apr 11, 2024 11.04 11.15 11.04 11.15 70,289 +0.05(+0.45%)
Apr 10, 2024 11.10 11.14 11.07 11.10 51,085 -0.13(-1.16%)
Apr 09, 2024 11.19 11.23 11.17 11.23 71,178 +0.03(+0.27%)
Apr 08, 2024 11.21 11.23 11.19 11.20 152,489 +0.03(+0.27%)
Apr 05, 2024 11.13 11.21 11.10 11.17 31,055 +0.12(+1.09%)
Apr 04, 2024 11.26 11.28 11.05 11.05 55,470 -0.14(-1.25%)
Apr 03, 2024 11.23 11.23 11.19 11.19 81,212 -0.03(-0.27%)
Apr 02, 2024 11.18 11.22 11.18 11.22 71,445 -0.08(-0.71%)
Apr 01, 2024 11.36 11.36 11.28 11.30 82,596 -0.02(-0.18%)
Mar 28, 2024 11.33 11.34 11.32 11.32 76,189 -0.01(-0.09%)
Mar 27, 2024 11.36 11.37 11.26 11.33 66,567 +0.07(+0.62%)
Mar 26, 2024 11.29 11.33 11.26 11.26 143,561 +0.02(+0.18%)
Mar 25, 2024 11.24 11.26 11.23 11.24 66,758 -0.02(-0.18%)
Mar 22, 2024 11.29 11.29 11.26 11.26 65,665 -0.07(-0.62%)
Mar 21, 2024 11.34 11.34 11.33 11.33 37,089 -0.02(-0.17%)
Mar 20, 2024 11.31 11.35 11.27 11.35 43,170 +0.07(+0.62%)
Mar 19, 2024 11.25 11.29 11.23 11.28 90,894 +0.05(+0.45%)
Mar 18, 2024 11.30 11.31 11.23 11.23 10,844 +0.05(+0.45%)
Mar 15, 2024 11.21 11.24 11.18 11.18 66,894 -0.24(-2.10%)
Mar 14, 2024 11.41 11.43 11.39 11.42 63,070 +0.04(+0.34%)
Mar 13, 2024 11.41 11.44 11.38 11.38 78,757 -0.05(-0.42%)
Mar 12, 2024 11.39 11.43 11.39 11.43 78,912 +0.18(+1.59%)
Mar 11, 2024 11.25 11.28 11.21 11.25 70,657 -0.05(-0.44%)
Mar 08, 2024 11.35 11.36 11.26 11.30 48,532 -0.04(-0.35%)
Mar 07, 2024 11.27 11.36 11.24 11.34 70,557 +0.19(+1.70%)
Mar 06, 2024 11.15 11.22 11.13 11.15 120,232 +0.02(+0.18%)
Mar 05, 2024 11.20 11.20 11.08 11.13 64,070 -0.13(-1.15%)
Mar 04, 2024 11.31 11.31 11.26 11.26 52,174 -0.05(-0.44%)
Mar 01, 2024 11.30 11.34 11.29 11.31 86,826 +0.05(+0.44%)
Feb 29, 2024 11.21 11.27 11.21 11.26 131,624 +0.04(+0.36%)
Feb 28, 2024 11.23 11.24 11.20 11.22 81,665 -0.02(-0.18%)
Feb 27, 2024 11.24 11.26 11.22 11.24 105,893 -0.02(-0.18%)
Feb 26, 2024 11.31 11.32 11.26 11.26 41,742 -0.04(-0.35%)
Feb 23, 2024 11.32 11.32 11.26 11.30 98,496 +0.06(+0.53%)
Feb 22, 2024 11.22 11.26 11.21 11.24 65,476 +0.27(+2.46%)
Feb 21, 2024 10.92 10.98 10.90 10.97 62,424 +0.00(+0.00%)
Feb 20, 2024 10.98 11.00 10.94 10.97 42,005 -0.08(-0.72%)
Feb 16, 2024 11.06 11.13 11.05 11.05 79,056 -0.10(-0.90%)
Feb 15, 2024 11.12 11.15 11.10 11.15 195,453 +0.03(+0.27%)
Feb 14, 2024 11.09 11.12 11.04 11.12 60,892 +0.15(+1.33%)
Feb 13, 2024 11.01 11.05 10.95 10.97 105,759 -0.16(-1.40%)
Feb 12, 2024 11.25 11.30 11.13 11.13 54,386 -0.10(-0.89%)
Feb 09, 2024 11.16 11.25 11.16 11.23 62,953 +0.11(+0.99%)
Feb 08, 2024 11.11 11.12 11.10 11.12 50,911 +0.00(+0.04%)
Feb 07, 2024 11.08 11.12 11.06 11.12 62,356 +0.10(+0.86%)
Feb 06, 2024 11.01 11.02 10.99 11.02 62,630 -0.01(-0.06%)
Feb 05, 2024 11.01 11.04 10.98 11.03 65,481 -0.00(-0.03%)
Feb 02, 2024 11.02 11.06 10.96 11.03 64,630 +0.06(+0.55%)
Feb 01, 2024 10.95 11.01 10.87 10.97 88,078 +0.17(+1.57%)
Jan 31, 2024 10.91 10.91 10.80 10.80 83,477 -0.19(-1.71%)
Jan 30, 2024 10.99 11.02 10.97 10.99 68,719 -0.00(-0.04%)
Jan 29, 2024 10.92 10.99 10.90 10.99 28,238 +0.12(+1.15%)
Jan 26, 2024 10.89 10.92 10.87 10.87 145,987 +0.04(+0.40%)
Jan 25, 2024 10.84 10.84 10.79 10.82 2,190 +0.05(+0.47%)
Jan 24, 2024 10.81 10.85 10.77 10.77 26,961 +0.08(+0.78%)
Jan 23, 2024 10.69 10.73 10.65 10.69 70,279 -0.02(-0.18%)
Jan 22, 2024 10.73 10.75 10.70 10.71 112,240 +0.01(+0.09%)
Jan 19, 2024 10.64 10.70 10.59 10.70 48,841 +0.13(+1.23%)
Jan 18, 2024 10.53 10.57 10.51 10.57 42,814 +0.10(+0.96%)
Jan 17, 2024 10.43 10.47 10.43 10.47 141,952 -0.01(-0.10%)
Jan 16, 2024 10.53 10.54 10.45 10.48 90,668 -0.09(-0.90%)
Jan 12, 2024 10.57 10.60 10.54 10.57 54,646 +0.05(+0.52%)
Jan 11, 2024 10.55 10.55 10.45 10.52 79,430 +0.02(+0.19%)
Jan 10, 2024 10.47 10.52 10.46 10.50 73,077 +0.08(+0.77%)
Jan 09, 2024 10.42 10.46 10.42 10.42 91,979 +0.04(+0.39%)
Jan 08, 2024 10.25 10.40 10.25 10.38 78,096 +0.17(+1.67%)
Jan 05, 2024 10.26 10.29 10.18 10.21 448,145 -0.03(-0.29%)
Jan 04, 2024 10.28 10.31 10.24 10.24 71,273 -0.02(-0.19%)
Jan 03, 2024 10.27 10.32 10.26 10.26 209,296 -0.08(-0.77%)
Jan 02, 2024 10.41 10.41 10.32 10.34 30,672 -0.14(-1.34%)
Dec 29, 2023 10.56 10.56 10.47 10.48 50,897 -0.05(-0.43%)
Dec 28, 2023 10.51 10.56 10.51 10.53 52,024 +0.03(+0.24%)
Dec 27, 2023 10.51 10.53 10.49 10.50 80,285 +0.01(+0.10%)
Dec 26, 2023 10.47 10.53 10.47 10.49 43,462 +0.02(+0.19%)
Dec 22, 2023 10.48 10.48 10.46 10.47 62,609 +0.02(+0.19%)
Dec 21, 2023 10.42 10.45 10.39 10.45 72,812 +0.08(+0.72%)
Dec 20, 2023 10.47 10.53 10.37 10.37 78,093 -0.12(-1.16%)
Dec 19, 2023 10.50 10.50 10.47 10.50 39,660 +0.08(+0.74%)
Dec 18, 2023 10.44 10.46 10.42 10.42 48,111 +0.07(+0.70%)
Dec 15, 2023 10.36 10.36 10.32 10.35 165,154 +0.01(+0.05%)
Dec 14, 2023 10.39 10.41 10.33 10.34 39,867 -0.11(-1.04%)
Dec 13, 2023 10.39 10.49 10.35 10.45 85,492 +0.07(+0.67%)
Dec 12, 2023 10.33 10.38 10.33 10.38 58,663 +0.06(+0.57%)
Dec 11, 2023 10.31 10.34 10.27 10.32 61,999 +0.03(+0.30%)
Dec 08, 2023 10.24 10.29 10.23 10.29 64,792 +0.04(+0.34%)
Dec 07, 2023 10.26 10.26 10.20 10.26 117,801 +0.11(+1.03%)
Dec 06, 2023 10.24 10.25 10.15 10.15 85,073 -0.05(-0.49%)
Dec 05, 2023 10.22 10.22 10.17 10.20 63,691 +0.01(+0.10%)
Dec 04, 2023 10.15 10.21 10.15 10.19 39,978 -0.10(-1.01%)
Dec 01, 2023 10.20 10.32 10.20 10.29 70,117 +0.04(+0.37%)
Nov 30, 2023 10.21 10.26 10.18 10.26 48,213 +0.02(+0.20%)
Nov 29, 2023 10.27 10.27 10.23 10.23 79,731 +0.07(+0.73%)
Nov 28, 2023 10.13 10.17 10.13 10.16 142,446 +0.02(+0.20%)
Nov 27, 2023 10.16 10.19 10.14 10.14 51,404 -0.07(-0.69%)
Nov 24, 2023 10.19 10.21 10.14 10.21 51,210 +0.05(+0.44%)
Nov 22, 2023 10.15 10.19 10.15 10.16 85,462 +0.08(+0.84%)
Nov 21, 2023 10.12 10.12 10.08 10.08 101,081 -0.05(-0.45%)
Nov 20, 2023 10.06 10.13 10.06 10.13 50,156 +0.11(+1.09%)
Nov 17, 2023 10.00 10.02 9.980 10.02 72,705 +0.03(+0.27%)
Nov 16, 2023 9.970 9.990 9.960 9.990 65,738 +0.05(+0.49%)
Nov 15, 2023 9.990 9.990 9.941 9.941 79,730 +0.00(+0.01%)
Nov 14, 2023 9.960 9.960 9.930 9.941 56,751 +0.20(+2.06%)
Nov 13, 2023 9.730 9.760 9.730 9.740 110,240 -0.04(-0.45%)
Nov 10, 2023 9.650 9.784 9.650 9.784 91,801 +0.14(+1.42%)
Nov 09, 2023 9.710 9.780 9.647 9.647 121,140 -0.06(-0.65%)
Nov 08, 2023 9.690 9.720 9.690 9.710 75,818 +0.04(+0.41%)
Nov 07, 2023 9.660 9.700 9.650 9.670 43,914 +0.07(+0.76%)
Nov 06, 2023 9.590 9.600 9.557 9.598 56,527 +0.03(+0.29%)
Nov 03, 2023 9.541 9.570 9.535 9.570 96,403 +0.10(+1.04%)
Nov 02, 2023 9.460 9.480 9.440 9.471 86,779 +0.16(+1.69%)
Nov 01, 2023 9.250 9.313 9.220 9.313 59,556 +0.09(+1.03%)
Oct 31, 2023 9.200 9.219 9.180 9.219 108,446 +0.06(+0.64%)
Oct 30, 2023 9.070 9.161 9.070 9.161 69,589 +0.16(+1.76%)
Oct 27, 2023 9.073 9.090 9.002 9.002 44,211 -0.03(-0.39%)
Oct 26, 2023 9.047 9.070 9.037 9.037 73,639 -0.12(-1.34%)
Oct 25, 2023 9.200 9.240 9.160 9.160 84,678 -0.24(-2.56%)
Oct 24, 2023 9.370 9.401 9.370 9.401 44,864 +0.10(+1.09%)
Oct 23, 2023 9.260 9.370 9.260 9.300 53,324 +0.01(+0.12%)
Oct 20, 2023 9.251 9.300 9.251 9.289 60,126 -0.11(-1.18%)
Oct 19, 2023 9.470 9.490 9.380 9.400 112,072 -0.03(-0.32%)
Oct 18, 2023 9.490 9.500 9.430 9.430 57,715 -0.13(-1.36%)
Oct 17, 2023 9.490 9.600 9.490 9.560 74,739 +0.00(+0.01%)
Oct 16, 2023 9.540 9.560 9.530 9.559 8,266 +0.09(+0.94%)
Oct 13, 2023 9.530 9.540 9.460 9.470 14,035 -0.07(-0.73%)
Oct 12, 2023 9.630 9.640 9.520 9.540 39,504 -0.08(-0.87%)
Oct 11, 2023 9.580 9.624 9.570 9.624 1,576 +0.05(+0.57%)
Oct 10, 2023 9.580 9.620 9.570 9.570 2,690 +0.06(+0.63%)
Oct 09, 2023 9.450 9.510 9.450 9.510 10,781 -0.01(-0.06%)
Oct 06, 2023 9.516 9.516 9.516 9.516 0 +0.13(+1.40%)
Oct 05, 2023 9.410 9.410 9.385 9.385 100 -0.03(-0.27%)
Oct 04, 2023 9.410 9.410 9.410 9.410 0 +0.12(+1.29%)
Oct 03, 2023 9.319 9.319 9.280 9.290 578 -0.13(-1.42%)
Oct 02, 2023 9.410 9.424 9.410 9.424 1,053 +0.03(+0.29%)
Sep 29, 2023 9.396 9.480 9.390 9.396 200 -0.09(-0.99%)
Sep 28, 2023 9.490 9.490 9.490 9.490 0 +0.03(+0.32%)
Sep 27, 2023 9.415 9.460 9.411 9.460 927 +0.01(+0.11%)
Sep 26, 2023 9.450 9.450 9.450 9.450 2 -0.14(-1.44%)
Sep 25, 2023 9.588 9.588 9.588 9.588 10 -0.00(-0.02%)
Sep 22, 2023 9.670 9.670 9.590 9.590 139 +0.01(+0.11%)
Sep 21, 2023 9.750 9.750 9.580 9.580 2,700 -0.23(-2.35%)
Sep 20, 2023 9.810 9.810 9.810 9.810 0 -0.07(-0.71%)
Sep 19, 2023 9.880 9.880 9.880 9.880 3 -0.03(-0.29%)
Sep 18, 2023 9.909 9.909 9.909 9.909 1 -0.00(-0.01%)
Sep 15, 2023 9.980 9.980 9.910 9.910 247 -0.10(-1.00%)
Sep 14, 2023 10.02 10.02 9.930 10.01 2,745 +0.07(+0.66%)
Sep 13, 2023 9.955 9.955 9.945 9.945 102 +0.03(+0.25%)
Sep 12, 2023 9.930 9.930 9.920 9.920 253 -0.13(-1.32%)
Sep 11, 2023 10.03 10.05 10.03 10.05 380 +0.08(+0.78%)
Sep 08, 2023 9.975 9.975 9.975 9.975 103 -0.04(-0.35%)
Sep 07, 2023 9.990 10.01 9.990 10.01 1,389 +0.01(+0.09%)
Sep 06, 2023 9.980 10.01 9.980 10.00 1,279 -0.03(-0.29%)
Sep 05, 2023 10.05 10.06 10.03 10.03 852 -0.05(-0.50%)
Sep 01, 2023 10.09 10.09 10.06 10.08 518 +0.02(+0.20%)
Aug 31, 2023 10.06 10.06 10.06 10.06 203 -0.02(-0.16%)
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.