Indicators

Peapack Gladstone FI (NQ: PGC )

21.70 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.26	14.28	13.88	13.88	17,101	-0.11(-0.77%)
Jan 29, 2009	14.88	14.88	13.97	13.98	7,021	-1.20(-7.93%)
Jan 28, 2009	14.50	15.30	14.50	15.19	11,914	+0.95(+6.69%)
Jan 27, 2009	14.11	14.51	13.61	14.24	28,638	+0.15(+1.03%)
Jan 26, 2009	14.04	14.35	13.91	14.09	27,132	+0.12(+0.86%)
Jan 23, 2009	13.89	14.19	13.89	13.97	41,893	+0.07(+0.50%)
Jan 22, 2009	13.88	14.19	13.88	13.90	17,306	-0.26(-1.87%)
Jan 21, 2009	14.07	14.19	13.88	14.17	38,578	+0.32(+2.28%)
Jan 20, 2009	14.29	14.85	13.85	13.85	32,108	-0.66(-4.56%)
Jan 16, 2009	13.95	14.63	13.95	14.51	32,576	+0.16(+1.14%)
Jan 15, 2009	13.88	14.51	13.88	14.35	21,225	+0.52(+3.79%)
Jan 14, 2009	14.33	14.82	13.83	13.83	45,047	-0.99(-6.68%)
Jan 13, 2009	14.46	15.10	14.26	14.82	18,309	+0.23(+1.60%)
Jan 12, 2009	14.31	15.20	14.31	14.58	16,411	+0.15(+1.00%)
Jan 09, 2009	15.22	15.22	14.31	14.44	17,864	-0.75(-4.94%)
Jan 08, 2009	15.13	15.40	15.11	15.19	11,961	-0.26(-1.71%)
Jan 07, 2009	15.96	15.96	15.40	15.45	11,925	-0.82(-5.04%)
Jan 06, 2009	16.22	16.42	15.61	16.27	24,766	+0.28(+1.78%)
Jan 05, 2009	16.31	16.97	15.77	15.99	23,937	-0.25(-1.55%)

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.