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, 2010 9.637 9.637 9.160 9.226 27,776 -0.39(-4.07%)
Apr 29, 2010 9.372 9.691 9.306 9.618 19,256 +0.36(+3.87%)
Apr 28, 2010 9.292 9.372 9.252 9.259 13,931 -0.14(-1.48%)
Apr 27, 2010 9.452 9.618 9.292 9.399 29,638 -0.13(-1.32%)
Apr 26, 2010 9.332 9.558 9.319 9.525 14,888 +0.15(+1.56%)
Apr 23, 2010 9.292 9.379 9.213 9.379 14,183 +0.05(+0.50%)
Apr 22, 2010 9.326 9.418 9.239 9.332 22,712 -0.09(-0.92%)
Apr 21, 2010 9.345 9.445 9.226 9.418 17,181 +0.07(+0.71%)
Apr 20, 2010 9.306 9.352 9.226 9.352 10,862 +0.08(+0.86%)
Apr 19, 2010 9.365 9.365 9.272 9.272 7,273 -0.07(-0.71%)
Apr 16, 2010 9.292 9.339 9.193 9.339 19,033 +0.05(+0.50%)
Apr 15, 2010 9.312 9.352 9.193 9.292 19,238 +0.00(+0.00%)
Apr 14, 2010 9.339 9.372 9.246 9.292 19,584 +0.00(+0.00%)
Apr 13, 2010 8.894 9.352 8.894 9.292 17,347 +0.31(+3.47%)
Apr 12, 2010 9.120 9.193 8.875 8.980 22,267 -0.11(-1.17%)
Apr 09, 2010 9.518 9.518 9.000 9.087 42,245 -0.46(-4.80%)
Apr 08, 2010 10.08 10.12 9.525 9.545 53,109 -0.58(-5.70%)
Apr 07, 2010 10.13 10.29 10.07 10.12 45,597 -0.05(-0.52%)
Apr 06, 2010 10.35 10.35 10.17 10.18 27,015 -0.11(-1.03%)
Apr 05, 2010 10.29 10.36 10.14 10.28 33,686 -0.01(-0.13%)
Apr 01, 2010 10.48 10.29 10.29 10.29 87,383 -0.13(-1.27%)
Mar 31, 2010 10.12 10.53 10.12 10.43 67,962 +0.29(+2.81%)
Mar 30, 2010 9.173 10.27 9.173 10.14 99,376 +0.98(+10.72%)
Mar 29, 2010 8.914 9.259 8.881 9.160 37,243 +0.31(+3.45%)
Mar 26, 2010 9.392 9.465 8.828 8.854 5,913 -0.46(-4.92%)
Mar 25, 2010 9.757 9.870 9.299 9.312 21,626 -0.31(-3.24%)
Mar 24, 2010 9.525 9.890 9.329 9.624 41,142 +0.06(+0.62%)
Mar 23, 2010 9.485 9.691 9.160 9.564 25,150 +0.03(+0.35%)
Mar 22, 2010 9.113 9.591 9.047 9.531 21,309 +0.33(+3.53%)
Mar 19, 2010 9.246 9.299 8.987 9.206 52,211 +0.05(+0.51%)
Mar 18, 2010 9.106 9.233 8.907 9.160 21,389 -0.04(-0.43%)
Mar 17, 2010 9.930 9.930 8.887 9.199 46,815 -0.62(-6.35%)
Mar 16, 2010 9.326 9.903 9.219 9.823 18,588 +0.50(+5.41%)
Mar 15, 2010 8.834 9.392 8.788 9.319 25,906 +0.33(+3.69%)
Mar 12, 2010 9.014 9.213 8.891 8.987 19,125 -0.24(-2.59%)
Mar 11, 2010 9.458 9.458 9.000 9.226 19,840 -0.22(-2.32%)
Mar 10, 2010 9.133 9.710 9.133 9.445 23,316 +0.34(+3.72%)
Mar 09, 2010 9.226 9.226 8.828 9.106 18,480 -0.16(-1.72%)
Mar 08, 2010 9.551 9.730 9.140 9.266 25,790 -0.32(-3.32%)
Mar 05, 2010 9.252 9.618 8.609 9.584 18,001 +0.42(+4.56%)
Mar 04, 2010 9.246 9.266 9.093 9.166 3,731 -0.08(-0.86%)
Mar 03, 2010 9.213 9.272 9.027 9.246 10,415 +0.09(+0.94%)
Mar 02, 2010 9.060 9.239 8.848 9.160 19,094 +0.15(+1.62%)
Mar 01, 2010 8.469 9.027 8.429 9.014 20,955 +0.64(+7.69%)
Feb 26, 2010 8.682 8.788 8.230 8.370 69,664 -0.28(-3.22%)
Feb 25, 2010 8.642 8.675 8.429 8.649 6,933 -0.15(-1.66%)
Feb 24, 2010 8.688 8.795 8.688 8.795 9,746 -0.01(-0.08%)
Feb 23, 2010 8.542 8.834 8.542 8.801 9,800 +0.02(+0.23%)
Feb 22, 2010 8.761 8.795 8.443 8.781 6,540 +0.08(+0.92%)
Feb 19, 2010 8.841 8.841 8.536 8.702 25,041 -0.15(-1.65%)
Feb 18, 2010 8.682 8.907 8.449 8.848 20,027 +0.11(+1.29%)
Feb 17, 2010 8.622 9.120 8.300 8.735 26,154 +0.18(+2.09%)
Feb 16, 2010 8.264 8.556 8.137 8.556 40,386 +0.45(+5.57%)
Feb 12, 2010 8.078 8.104 8.104 8.104 22,749 -0.07(-0.89%)
Feb 11, 2010 7.879 8.177 7.879 8.177 24,292 +0.24(+3.01%)
Feb 10, 2010 7.527 7.952 7.507 7.938 19,016 +0.33(+4.27%)
Feb 09, 2010 7.341 7.673 7.195 7.613 19,281 +0.37(+5.04%)
Feb 08, 2010 7.215 7.454 7.215 7.248 14,315 -0.07(-0.91%)
Feb 05, 2010 7.341 7.421 7.109 7.314 23,522 +0.25(+3.47%)
Feb 04, 2010 7.208 7.241 7.069 7.069 40,377 -0.23(-3.18%)
Feb 03, 2010 7.255 7.387 7.255 7.301 27,495 -0.04(-0.54%)
Feb 02, 2010 7.175 7.500 7.175 7.341 50,696 +0.15(+2.12%)
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.