Skip to main content

Peapack Gladstone FI (NQ: PGC )

24.33 +0.26 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 22.88 23.32 22.64 23.28 149,056 +0.57(+2.50%)
Oct 30, 2023 22.43 22.89 22.21 22.71 59,738 +0.59(+2.66%)
Oct 27, 2023 22.38 22.52 21.73 22.12 62,045 -0.29(-1.29%)
Oct 26, 2023 22.38 22.45 21.91 22.41 67,050 +0.07(+0.31%)
Oct 25, 2023 22.32 22.87 21.49 22.34 103,823 -1.30(-5.52%)
Oct 24, 2023 24.29 24.29 23.37 23.65 42,770 -0.39(-1.62%)
Oct 23, 2023 24.25 24.57 23.99 24.04 47,590 -0.25(-1.03%)
Oct 20, 2023 24.99 24.99 24.20 24.28 48,608 -0.67(-2.67%)
Oct 19, 2023 25.08 25.32 24.91 24.95 37,411 -0.17(-0.67%)
Oct 18, 2023 25.58 25.58 25.10 25.12 27,986 -0.62(-2.40%)
Oct 17, 2023 25.02 25.86 24.88 25.74 76,703 +0.58(+2.30%)
Oct 16, 2023 25.19 25.39 24.92 25.16 36,546 +0.22(+0.88%)
Oct 13, 2023 25.84 25.84 24.65 24.94 63,265 -0.65(-2.53%)
Oct 12, 2023 25.93 25.93 25.40 25.59 47,819 -0.40(-1.53%)
Oct 11, 2023 26.11 26.50 25.64 25.99 36,448 -0.16(-0.61%)
Oct 10, 2023 26.14 26.52 26.07 26.15 28,391 +0.18(+0.69%)
Oct 09, 2023 25.47 26.11 25.27 25.97 40,791 +0.20(+0.77%)
Oct 06, 2023 25.77 26.24 25.53 25.77 52,796 -0.28(-1.07%)
Oct 05, 2023 25.87 26.08 25.58 26.05 47,227 +0.48(+1.87%)
Oct 04, 2023 24.86 25.64 24.86 25.57 53,119 +0.72(+2.89%)
Oct 03, 2023 25.19 25.42 24.80 24.85 48,051 -0.45(-1.77%)
Oct 02, 2023 25.38 25.51 25.23 25.30 59,855 -0.25(-0.97%)
Sep 29, 2023 25.23 25.63 25.16 25.55 65,095 +0.31(+1.22%)
Sep 28, 2023 25.14 25.61 25.14 25.24 27,691 +0.17(+0.68%)
Sep 27, 2023 25.49 25.59 25.01 25.07 39,404 -0.36(-1.41%)
Sep 26, 2023 25.51 25.92 25.31 25.43 37,130 -0.32(-1.24%)
Sep 25, 2023 25.48 25.80 25.71 25.75 31,600 +0.17(+0.66%)
Sep 22, 2023 25.65 25.68 25.04 25.58 57,016 -0.06(-0.23%)
Sep 21, 2023 25.89 26.05 25.58 25.64 60,092 -0.46(-1.76%)
Sep 20, 2023 26.19 26.44 25.97 26.10 43,933 -0.03(-0.11%)
Sep 19, 2023 26.19 26.41 25.69 26.13 92,464 -0.10(-0.38%)
Sep 18, 2023 26.35 26.37 26.00 26.23 45,807 -0.11(-0.42%)
Sep 15, 2023 26.86 26.99 26.19 26.34 178,603 -0.53(-1.97%)
Sep 14, 2023 26.36 26.90 26.31 26.86 41,696 +0.73(+2.78%)
Sep 13, 2023 26.41 26.45 26.01 26.14 28,231 -0.47(-1.76%)
Sep 12, 2023 26.66 26.88 26.49 26.61 29,117 +0.14(+0.53%)
Sep 11, 2023 26.77 26.84 26.34 26.47 56,237 -0.27(-1.01%)
Sep 08, 2023 26.63 26.91 26.20 26.73 45,704 +0.12(+0.45%)
Sep 07, 2023 26.39 26.63 26.24 26.62 114,602 +0.12(+0.45%)
Sep 06, 2023 27.09 27.09 26.44 26.50 56,644 -0.60(-2.21%)
Sep 05, 2023 27.74 27.74 27.03 27.09 48,414 -0.68(-2.44%)
Sep 01, 2023 27.33 27.94 27.15 27.77 104,847 +0.61(+2.24%)
Aug 31, 2023 27.12 27.36 27.08 27.16 69,793 +0.06(+0.22%)
Aug 30, 2023 27.02 27.20 26.68 27.10 52,074 +0.02(+0.07%)
Aug 29, 2023 27.27 27.31 26.99 27.08 50,627 -0.16(-0.59%)
Aug 28, 2023 27.38 27.61 27.18 27.24 38,892 -0.07(-0.26%)
Aug 25, 2023 27.38 27.64 26.68 27.31 100,428 +0.00(+0.00%)
Aug 24, 2023 26.86 27.37 26.86 27.31 54,586 +0.32(+1.18%)
Aug 23, 2023 27.10 27.24 26.58 26.99 85,470 -0.16(-0.59%)
Aug 22, 2023 27.95 28.03 27.13 27.15 64,050 -0.72(-2.57%)
Aug 21, 2023 27.97 28.09 27.68 27.87 61,322 -0.11(-0.39%)
Aug 18, 2023 27.84 28.51 27.72 27.98 160,531 -0.22(-0.78%)
Aug 17, 2023 27.44 28.29 27.44 28.20 82,296 +0.77(+2.80%)
Aug 16, 2023 26.95 27.52 26.95 27.43 95,977 +0.41(+1.51%)
Aug 15, 2023 27.47 27.57 27.02 27.02 63,769 -0.85(-3.04%)
Aug 14, 2023 27.96 28.07 27.61 27.87 41,567 -0.28(-0.99%)
Aug 11, 2023 27.91 28.18 27.66 28.15 49,991 +0.17(+0.61%)
Aug 10, 2023 28.43 28.79 27.93 27.98 58,077 -0.43(-1.51%)
Aug 09, 2023 28.91 29.01 28.27 28.41 72,060 -0.66(-2.26%)
Aug 08, 2023 28.87 29.14 28.07 29.07 37,444 -0.35(-1.18%)
Aug 07, 2023 29.49 29.72 29.16 29.41 53,892 +0.11(+0.37%)
Aug 04, 2023 28.91 29.54 28.91 29.30 39,623 +0.39(+1.34%)
Aug 03, 2023 28.92 29.23 28.65 28.92 47,912 -0.16(-0.55%)
Aug 02, 2023 28.67 29.60 28.65 29.08 47,603 -0.03(-0.12%)
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.