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 29, 2011 8.828 8.828 8.735 8.821 8,904 +0.01(+0.08%)
Apr 28, 2011 8.761 8.821 8.695 8.814 6,600 +0.01(+0.15%)
Apr 27, 2011 8.795 8.801 8.741 8.801 2,609 +0.01(+0.15%)
Apr 26, 2011 8.828 8.828 8.629 8.788 20,652 +0.07(+0.84%)
Apr 25, 2011 8.748 8.748 8.635 8.715 3,912 +0.01(+0.08%)
Apr 21, 2011 8.761 8.761 8.662 8.708 11,466 +0.05(+0.54%)
Apr 20, 2011 8.741 8.927 8.522 8.662 22,180 +0.04(+0.46%)
Apr 19, 2011 8.562 8.688 8.529 8.622 10,144 +0.15(+1.80%)
Apr 18, 2011 8.595 8.595 8.463 8.469 13,389 -0.13(-1.47%)
Apr 15, 2011 8.463 8.602 8.463 8.595 23,009 +0.08(+0.94%)
Apr 14, 2011 8.496 8.562 8.410 8.516 17,597 -0.05(-0.62%)
Apr 13, 2011 8.629 8.757 8.569 8.569 15,494 -0.03(-0.39%)
Apr 12, 2011 8.668 8.735 8.602 8.602 24,800 -0.10(-1.14%)
Apr 11, 2011 8.795 8.848 8.569 8.702 53,372 +0.16(+1.86%)
Apr 08, 2011 8.748 8.748 8.542 8.542 5,765 -0.13(-1.45%)
Apr 07, 2011 8.722 8.814 8.655 8.668 3,432 -0.19(-2.17%)
Apr 06, 2011 8.828 8.881 8.629 8.861 11,475 +0.05(+0.60%)
Apr 05, 2011 8.642 8.821 8.642 8.808 9,176 -0.02(-0.23%)
Apr 04, 2011 8.808 8.828 8.662 8.828 2,790 +0.07(+0.83%)
Apr 01, 2011 8.828 8.828 8.496 8.755 14,555 -0.05(-0.53%)
Mar 31, 2011 8.649 8.828 8.649 8.801 22,772 -0.03(-0.30%)
Mar 30, 2011 8.828 8.828 8.688 8.828 19,435 +0.00(+0.00%)
Mar 29, 2011 8.675 8.828 8.675 8.828 8,063 +0.19(+2.23%)
Mar 28, 2011 8.868 8.868 8.635 8.635 15,283 -0.24(-2.69%)
Mar 25, 2011 8.814 8.881 8.741 8.874 11,867 +0.07(+0.75%)
Mar 24, 2011 8.761 8.808 8.688 8.808 7,399 +0.07(+0.76%)
Mar 23, 2011 8.695 8.741 8.629 8.741 14,682 +0.03(+0.38%)
Mar 22, 2011 8.801 8.887 8.708 8.708 6,154 -0.12(-1.35%)
Mar 21, 2011 8.695 8.828 8.575 8.828 11,286 +0.16(+1.84%)
Mar 18, 2011 8.622 8.668 8.502 8.668 29,576 +0.07(+0.85%)
Mar 17, 2011 8.675 8.675 8.549 8.595 10,490 +0.06(+0.70%)
Mar 16, 2011 8.549 8.589 8.529 8.536 25,847 -0.01(-0.16%)
Mar 15, 2011 8.595 8.602 8.436 8.549 25,154 -0.09(-1.00%)
Mar 14, 2011 8.682 8.685 8.542 8.635 21,214 +0.09(+1.09%)
Mar 11, 2011 8.562 8.662 8.529 8.542 16,688 -0.03(-0.31%)
Mar 10, 2011 8.695 8.695 8.516 8.569 22,026 -0.23(-2.57%)
Mar 09, 2011 8.795 8.821 8.781 8.795 11,689 -0.01(-0.15%)
Mar 08, 2011 8.715 8.808 8.668 8.808 62,803 +0.16(+1.84%)
Mar 07, 2011 8.795 8.841 8.635 8.649 21,883 -0.12(-1.36%)
Mar 04, 2011 8.821 8.854 8.728 8.768 10,555 -0.06(-0.68%)
Mar 03, 2011 8.894 8.907 8.702 8.828 21,657 +0.00(+0.00%)
Mar 02, 2011 8.854 8.927 8.781 8.828 24,333 +0.03(+0.38%)
Mar 01, 2011 8.921 9.239 8.795 8.795 21,657 -0.07(-0.75%)
Feb 28, 2011 8.960 8.974 8.795 8.861 23,533 -0.20(-2.20%)
Feb 25, 2011 8.921 9.080 8.841 9.060 14,528 +0.11(+1.26%)
Feb 24, 2011 8.927 9.126 8.801 8.947 21,641 +0.05(+0.60%)
Feb 23, 2011 8.934 9.213 8.894 8.894 17,386 -0.04(-0.45%)
Feb 22, 2011 9.292 9.292 8.934 8.934 15,051 -0.23(-2.46%)
Feb 18, 2011 8.881 9.286 8.861 9.160 25,252 +0.33(+3.68%)
Feb 17, 2011 8.821 8.834 8.775 8.834 37,157 +0.03(+0.38%)
Feb 16, 2011 8.834 9.033 8.788 8.801 15,870 -0.03(-0.30%)
Feb 15, 2011 9.000 9.100 8.795 8.828 14,460 -0.21(-2.35%)
Feb 14, 2011 9.053 9.364 8.987 9.040 14,799 -0.07(-0.73%)
Feb 11, 2011 8.795 9.140 8.795 9.106 18,326 +0.31(+3.47%)
Feb 10, 2011 8.881 8.980 8.795 8.801 11,379 -0.14(-1.56%)
Feb 09, 2011 9.093 9.106 8.907 8.941 10,800 -0.23(-2.53%)
Feb 08, 2011 8.808 9.425 8.795 9.173 29,214 +0.33(+3.75%)
Feb 07, 2011 8.808 8.881 8.795 8.841 6,589 +0.05(+0.60%)
Feb 04, 2011 8.795 8.808 8.761 8.788 22,304 -0.21(-2.36%)
Feb 03, 2011 8.927 9.239 8.921 9.000 4,135 +0.01(+0.07%)
Feb 02, 2011 9.186 9.191 8.901 8.994 3,823 -0.26(-2.80%)
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.