Indicators

Peapack Gladstone FI (NQ: PGC )

24.07 +0.32 (+1.35%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.948	7.948	7.656	7.669	34,562	-0.07(-0.94%)
Nov 27, 2009	7.948	8.093	7.742	7.742	13,522	-0.41(-5.04%)
Nov 25, 2009	8.113	8.193	8.047	8.153	23,134	-0.01(-0.08%)
Nov 24, 2009	8.160	8.160	7.895	8.160	16,170	-0.02(-0.24%)
Nov 23, 2009	8.193	8.193	7.941	8.179	26,548	+0.15(+1.90%)
Nov 20, 2009	7.855	8.160	7.855	8.027	33,919	+0.14(+1.76%)
Nov 19, 2009	8.206	8.385	7.888	7.888	22,962	-0.42(-5.02%)
Nov 18, 2009	8.756	8.756	8.080	8.305	41,517	-0.54(-6.07%)
Nov 17, 2009	9.345	9.345	8.809	8.842	16,841	-0.25(-2.77%)
Nov 16, 2009	8.868	9.448	8.828	9.093	21,920	+0.34(+3.94%)
Nov 13, 2009	9.107	9.146	8.610	8.749	12,178	-0.28(-3.15%)
Nov 12, 2009	10.01	10.01	9.007	9.034	11,441	-0.85(-8.58%)
Nov 11, 2009	9.908	10.21	9.782	9.882	14,642	+0.12(+1.22%)
Nov 10, 2009	9.769	10.19	9.458	9.762	10,887	-0.05(-0.47%)
Nov 09, 2009	9.246	10.28	8.623	9.809	18,699	+0.68(+7.40%)
Nov 06, 2009	8.497	9.378	8.259	9.133	22,461	+0.50(+5.83%)
Nov 05, 2009	8.458	8.630	8.405	8.630	14,321	+0.25(+3.00%)
Nov 04, 2009	8.537	9.173	8.246	8.378	65,885	-0.13(-1.48%)
Nov 03, 2009	8.206	9.007	7.961	8.504	28,792	+0.24(+2.88%)

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.