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

Peapack Gladstone FI (NQ: PGC )

22.38 -0.51 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 10.17 10.17 9.949 10.11 22,868 +0.00(+0.00%)
Apr 27, 2012 10.47 10.47 9.923 10.11 18,713 -0.24(-2.31%)
Apr 26, 2012 10.33 10.41 10.14 10.35 5,704 +0.07(+0.65%)
Apr 25, 2012 10.16 10.28 10.04 10.28 8,935 +0.20(+1.97%)
Apr 24, 2012 10.05 10.14 10.03 10.08 6,487 +0.05(+0.53%)
Apr 23, 2012 9.863 10.09 9.863 10.03 12,416 -0.04(-0.40%)
Apr 20, 2012 10.08 10.19 9.956 10.07 23,815 +0.04(+0.40%)
Apr 19, 2012 9.930 10.06 9.930 10.03 12,278 +0.09(+0.87%)
Apr 18, 2012 9.684 9.949 9.591 9.943 26,775 +0.26(+2.67%)
Apr 17, 2012 9.558 9.684 9.193 9.684 4,293 +0.04(+0.41%)
Apr 16, 2012 9.518 9.644 9.299 9.644 8,970 +0.15(+1.61%)
Apr 13, 2012 9.438 9.491 9.279 9.491 4,792 +0.05(+0.49%)
Apr 12, 2012 9.372 9.465 9.252 9.445 10,430 -0.01(-0.14%)
Apr 11, 2012 9.478 9.624 9.199 9.458 11,034 +0.00(+0.00%)
Apr 10, 2012 9.458 9.598 9.438 9.458 9,859 +0.00(+0.00%)
Apr 09, 2012 9.458 9.525 9.458 9.458 13,140 -0.13(-1.32%)
Apr 05, 2012 9.432 9.657 9.432 9.584 13,643 +0.15(+1.55%)
Apr 04, 2012 9.352 9.557 9.326 9.438 15,546 +0.05(+0.57%)
Apr 03, 2012 9.312 9.432 9.219 9.385 26,484 +0.08(+0.86%)
Apr 02, 2012 8.967 9.379 8.967 9.306 22,566 +0.33(+3.70%)
Mar 30, 2012 8.828 8.994 8.775 8.974 10,665 +0.17(+1.88%)
Mar 29, 2012 8.516 8.808 8.516 8.808 17,030 +0.18(+2.08%)
Mar 28, 2012 8.622 8.629 8.496 8.629 21,284 +0.01(+0.08%)
Mar 27, 2012 8.436 8.629 8.436 8.622 2,549 +0.21(+2.44%)
Mar 26, 2012 8.456 8.609 8.370 8.416 9,933 +0.05(+0.56%)
Mar 23, 2012 8.429 8.582 8.363 8.370 2,163 -0.03(-0.39%)
Mar 22, 2012 8.562 8.562 8.317 8.403 17,439 -0.15(-1.71%)
Mar 21, 2012 8.436 8.609 8.403 8.549 13,732 +0.13(+1.58%)
Mar 20, 2012 8.443 8.556 8.400 8.416 12,049 -0.21(-2.39%)
Mar 19, 2012 8.230 8.622 8.230 8.622 13,359 +0.39(+4.76%)
Mar 16, 2012 8.323 8.390 8.230 8.230 15,153 -0.11(-1.27%)
Mar 15, 2012 8.363 8.410 8.297 8.337 6,026 -0.04(-0.48%)
Mar 14, 2012 8.370 8.390 8.251 8.376 7,403 -0.05(-0.55%)
Mar 13, 2012 8.343 8.509 8.283 8.423 15,811 +0.07(+0.79%)
Mar 12, 2012 8.390 8.390 8.283 8.356 8,479 +0.00(+0.00%)
Mar 09, 2012 8.297 8.356 8.259 8.356 34,206 +0.06(+0.72%)
Mar 08, 2012 8.330 8.330 8.264 8.297 25,377 -0.09(-1.11%)
Mar 07, 2012 8.297 8.390 8.290 8.390 43,069 +0.09(+1.07%)
Mar 06, 2012 8.297 8.323 8.297 8.301 8,438 -0.00(-0.03%)
Mar 05, 2012 8.257 8.323 8.257 8.303 4,706 +0.05(+0.56%)
Mar 02, 2012 8.210 8.337 8.210 8.257 2,782 -0.01(-0.08%)
Mar 01, 2012 8.310 8.356 8.237 8.264 3,615 -0.09(-1.03%)
Feb 29, 2012 8.224 8.350 8.224 8.350 3,153 +0.17(+2.11%)
Feb 28, 2012 8.250 8.343 8.171 8.177 27,699 -0.05(-0.65%)
Feb 27, 2012 8.297 8.356 8.230 8.230 7,201 -0.13(-1.51%)
Feb 24, 2012 8.217 8.356 8.164 8.356 17,122 +0.09(+1.12%)
Feb 23, 2012 8.131 8.264 8.018 8.264 3,267 +0.11(+1.38%)
Feb 22, 2012 8.224 8.224 8.118 8.151 3,138 -0.05(-0.65%)
Feb 21, 2012 8.363 8.363 8.064 8.204 6,559 -0.01(-0.08%)
Feb 17, 2012 8.118 8.270 8.064 8.210 13,457 +0.10(+1.23%)
Feb 16, 2012 8.071 8.164 8.052 8.111 4,934 +0.05(+0.58%)
Feb 15, 2012 8.151 8.151 7.985 8.064 3,031 -0.09(-1.06%)
Feb 14, 2012 8.151 8.151 8.151 8.151 316 -0.08(-0.97%)
Feb 13, 2012 8.157 8.270 8.157 8.230 2,333 +0.12(+1.47%)
Feb 10, 2012 8.177 8.177 7.965 8.111 8,708 -0.07(-0.89%)
Feb 09, 2012 8.270 8.270 8.111 8.184 6,318 +0.05(+0.65%)
Feb 08, 2012 8.078 8.131 7.991 8.131 13,907 +0.07(+0.82%)
Feb 07, 2012 8.025 8.064 7.998 8.064 8,269 +0.04(+0.50%)
Feb 06, 2012 8.005 8.025 7.877 8.025 10,455 +0.09(+1.17%)
Feb 03, 2012 7.746 7.932 7.733 7.932 21,104 +0.23(+3.02%)
Feb 02, 2012 7.633 7.733 7.613 7.699 18,483 +0.11(+1.40%)
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.