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 UNCHANGED
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, 2013 9.518 9.691 9.518 9.677 0 +0.08(+0.83%)
Apr 29, 2013 9.584 9.624 9.511 9.598 3,843 +0.04(+0.42%)
Apr 26, 2013 9.598 9.604 9.478 9.558 10,919 -0.09(-0.89%)
Apr 25, 2013 9.465 9.644 9.465 9.644 17,776 +0.05(+0.48%)
Apr 24, 2013 9.505 9.598 9.352 9.598 8,536 +0.08(+0.84%)
Apr 23, 2013 9.432 9.531 9.299 9.518 9,241 +0.17(+1.85%)
Apr 22, 2013 9.372 9.372 9.292 9.345 7,724 -0.12(-1.26%)
Apr 19, 2013 9.266 9.511 9.266 9.465 9,669 +0.19(+2.00%)
Apr 18, 2013 9.425 9.432 9.206 9.279 15,063 -0.11(-1.13%)
Apr 17, 2013 9.584 9.584 9.306 9.385 20,967 -0.21(-2.15%)
Apr 16, 2013 9.458 9.624 9.425 9.591 24,148 +0.23(+2.41%)
Apr 15, 2013 9.598 9.624 9.319 9.365 36,833 -0.25(-2.56%)
Apr 12, 2013 9.584 9.657 9.584 9.611 6,068 -0.04(-0.41%)
Apr 11, 2013 9.637 9.657 9.598 9.651 12,950 -0.01(-0.07%)
Apr 10, 2013 9.664 9.664 9.637 9.657 41,757 +0.02(+0.21%)
Apr 09, 2013 9.724 9.724 9.637 9.637 5,676 -0.04(-0.41%)
Apr 08, 2013 9.717 9.717 9.637 9.677 4,738 +0.02(+0.21%)
Apr 05, 2013 9.558 9.730 9.558 9.657 6,558 -0.07(-0.68%)
Apr 04, 2013 9.657 9.724 9.657 9.724 4,608 +0.07(+0.76%)
Apr 03, 2013 9.817 9.817 9.644 9.651 15,121 -0.12(-1.22%)
Apr 02, 2013 9.850 9.850 9.744 9.770 4,046 +0.05(+0.48%)
Apr 01, 2013 9.881 9.881 9.657 9.724 11,503 -0.17(-1.74%)
Mar 28, 2013 9.890 9.930 9.790 9.896 10,504 +0.07(+0.68%)
Mar 27, 2013 9.923 9.949 9.830 9.830 3,159 -0.13(-1.27%)
Mar 26, 2013 10.09 10.09 9.783 9.956 10,477 -0.05(-0.53%)
Mar 25, 2013 10.04 10.04 9.817 10.01 11,560 +0.03(+0.27%)
Mar 22, 2013 9.949 9.983 9.772 9.983 5,167 +0.09(+0.94%)
Mar 21, 2013 9.770 9.969 9.770 9.890 6,498 +0.03(+0.27%)
Mar 20, 2013 9.843 9.863 9.843 9.863 3,599 +0.15(+1.57%)
Mar 19, 2013 9.797 9.797 9.691 9.710 7,147 -0.01(-0.14%)
Mar 18, 2013 9.644 9.817 9.637 9.724 18,154 +0.01(+0.14%)
Mar 15, 2013 9.890 9.890 9.657 9.710 61,226 -0.16(-1.61%)
Mar 14, 2013 9.876 9.969 9.764 9.870 13,964 -0.03(-0.34%)
Mar 13, 2013 9.936 9.989 9.903 9.903 6,169 +0.00(+0.00%)
Mar 12, 2013 10.05 10.22 9.843 9.903 13,329 -0.16(-1.58%)
Mar 11, 2013 10.18 10.32 10.06 10.06 7,620 -0.18(-1.75%)
Mar 08, 2013 10.06 10.32 9.873 10.24 15,498 +0.31(+3.07%)
Mar 07, 2013 9.989 10.05 9.830 9.936 6,710 -0.09(-0.86%)
Mar 06, 2013 9.956 10.05 9.956 10.02 10,620 +0.06(+0.60%)
Mar 05, 2013 9.837 9.989 9.830 9.963 14,413 +0.10(+1.01%)
Mar 04, 2013 9.637 10.08 9.637 9.863 12,959 +0.24(+2.48%)
Mar 01, 2013 9.651 9.651 9.598 9.624 7,293 -0.15(-1.56%)
Feb 28, 2013 10.02 10.02 9.704 9.777 6,995 -0.07(-0.67%)
Feb 27, 2013 9.708 9.843 9.691 9.843 7,081 +0.01(+0.13%)
Feb 26, 2013 9.810 9.903 9.790 9.830 13,389 +0.03(+0.27%)
Feb 25, 2013 9.903 9.903 9.803 9.803 15,908 -0.10(-1.01%)
Feb 22, 2013 9.823 9.903 9.817 9.903 11,902 +0.13(+1.36%)
Feb 21, 2013 9.717 9.810 9.677 9.770 4,268 +0.09(+0.96%)
Feb 20, 2013 9.810 9.850 9.657 9.677 23,217 -0.19(-1.88%)
Feb 19, 2013 9.757 9.863 9.697 9.863 10,474 +0.17(+1.71%)
Feb 15, 2013 9.790 9.790 9.691 9.697 28,642 -0.05(-0.48%)
Feb 14, 2013 9.564 9.783 9.558 9.744 12,880 +0.22(+2.30%)
Feb 13, 2013 9.505 9.551 9.505 9.525 14,318 +0.02(+0.21%)
Feb 12, 2013 9.564 9.564 9.478 9.505 12,913 +0.04(+0.42%)
Feb 11, 2013 9.710 9.710 9.412 9.465 10,606 -0.14(-1.45%)
Feb 08, 2013 9.624 9.664 9.591 9.604 15,127 -0.03(-0.28%)
Feb 07, 2013 9.664 9.710 9.624 9.631 17,556 -0.05(-0.48%)
Feb 06, 2013 9.645 9.717 9.624 9.677 9,145 -0.01(-0.14%)
Feb 04, 2013 9.843 9.843 9.691 9.691 16,761 -0.15(-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.