Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peapack Gladstone FI (NQ: PGC )

23.31 +0.34 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2012 9.206 9.286 9.089 9.186 8,641 +0.02(+0.22%)
Nov 29, 2012 9.166 9.286 9.060 9.166 7,154 +0.07(+0.73%)
Nov 28, 2012 9.007 9.199 9.007 9.100 3,600 +0.09(+1.03%)
Nov 27, 2012 9.093 9.126 9.007 9.007 9,420 -0.12(-1.31%)
Nov 26, 2012 9.150 9.213 9.027 9.126 11,043 +0.01(+0.07%)
Nov 23, 2012 9.060 9.120 9.047 9.120 7,712 +0.09(+1.03%)
Nov 21, 2012 9.266 9.266 8.927 9.027 8,309 +0.01(+0.15%)
Nov 20, 2012 9.199 9.199 8.967 9.014 3,713 -0.23(-2.51%)
Nov 19, 2012 9.000 9.259 8.967 9.246 12,125 +0.30(+3.34%)
Nov 16, 2012 8.960 9.040 8.934 8.947 17,571 -0.05(-0.59%)
Nov 15, 2012 9.047 9.186 9.000 9.000 35,553 -0.02(-0.22%)
Nov 14, 2012 9.206 9.345 9.007 9.020 39,756 -0.05(-0.59%)
Nov 13, 2012 9.120 9.233 8.974 9.073 16,294 +0.09(+1.03%)
Nov 12, 2012 9.053 9.060 8.967 8.980 14,427 -0.07(-0.81%)
Nov 09, 2012 8.967 9.339 8.967 9.053 18,468 +0.09(+0.96%)
Nov 08, 2012 9.160 9.160 8.967 8.967 22,171 -0.19(-2.03%)
Nov 07, 2012 9.405 9.405 9.153 9.153 33,285 -0.25(-2.68%)
Nov 06, 2012 9.173 9.405 9.140 9.405 16,967 +0.25(+2.76%)
Nov 05, 2012 9.219 9.239 9.100 9.153 31,727 -0.09(-1.00%)
Nov 02, 2012 9.996 9.996 9.146 9.246 33,834 -0.70(-7.07%)
Nov 01, 2012 10.29 10.54 9.757 9.949 39,780 -0.33(-3.23%)
Oct 31, 2012 10.29 10.47 10.13 10.28 46,989 -0.03(-0.32%)
Oct 26, 2012 10.13 10.31 10.31 10.31 16,120 -0.11(-1.02%)
Oct 25, 2012 10.42 10.45 10.29 10.42 4,931 +0.04(+0.38%)
Oct 24, 2012 10.39 10.45 10.35 10.38 5,328 +0.02(+0.19%)
Oct 23, 2012 10.39 10.57 10.26 10.36 24,176 -0.13(-1.20%)
Oct 19, 2012 10.53 10.64 10.40 10.49 18,291 -0.12(-1.13%)
Oct 18, 2012 10.59 10.65 10.47 10.61 7,807 +0.00(+0.00%)
Oct 17, 2012 10.55 10.61 10.47 10.61 4,195 +0.01(+0.06%)
Oct 16, 2012 10.66 10.69 10.54 10.60 15,705 -0.06(-0.56%)
Oct 15, 2012 10.75 10.82 10.41 10.66 107,916 -0.04(-0.37%)
Oct 12, 2012 10.70 10.79 10.59 10.70 19,893 -0.03(-0.25%)
Oct 11, 2012 10.67 10.78 10.64 10.73 18,329 +0.13(+1.25%)
Oct 10, 2012 10.14 10.61 10.14 10.59 22,980 +0.44(+4.31%)
Oct 09, 2012 10.24 10.26 9.996 10.16 7,771 -0.05(-0.45%)
Oct 08, 2012 10.58 10.62 10.12 10.20 38,320 -0.42(-3.94%)
Oct 05, 2012 10.64 10.67 10.54 10.62 5,820 -0.03(-0.25%)
Oct 04, 2012 10.58 10.66 10.04 10.65 19,439 +0.17(+1.65%)
Oct 03, 2012 10.89 10.89 10.45 10.47 12,854 -0.31(-2.83%)
Oct 02, 2012 10.94 10.94 10.69 10.78 13,660 -0.11(-0.98%)
Oct 01, 2012 10.87 10.95 10.63 10.89 22,664 +0.04(+0.37%)
Sep 28, 2012 10.59 10.85 10.52 10.85 80,815 +0.13(+1.24%)
Sep 27, 2012 10.57 10.71 10.52 10.71 11,393 +0.13(+1.25%)
Sep 26, 2012 10.42 10.59 10.42 10.58 29,330 +0.16(+1.53%)
Sep 25, 2012 10.27 10.45 10.27 10.42 47,086 +0.11(+1.10%)
Sep 24, 2012 10.29 10.34 10.21 10.31 7,716 -0.03(-0.32%)
Sep 21, 2012 10.39 10.44 10.16 10.34 68,518 +0.13(+1.30%)
Sep 20, 2012 10.20 10.32 10.16 10.21 6,044 -0.05(-0.45%)
Sep 19, 2012 10.16 10.41 10.16 10.25 19,944 -0.06(-0.58%)
Sep 18, 2012 10.17 10.32 10.16 10.31 10,544 +0.10(+0.98%)
Sep 17, 2012 10.21 10.27 10.16 10.21 22,850 -0.07(-0.71%)
Sep 14, 2012 10.29 10.29 10.10 10.29 39,022 +0.02(+0.19%)
Sep 13, 2012 10.07 10.29 10.07 10.27 24,597 +0.19(+1.84%)
Sep 12, 2012 9.876 10.08 9.857 10.08 12,462 +0.10(+1.00%)
Sep 11, 2012 9.989 10.09 9.857 9.983 15,204 -0.02(-0.20%)
Sep 10, 2012 9.983 10.02 9.949 10.00 18,606 -0.13(-1.31%)
Sep 07, 2012 10.31 10.31 9.857 10.14 67,710 -0.15(-1.48%)
Sep 06, 2012 9.863 10.29 9.863 10.29 29,284 +0.24(+2.38%)
Sep 05, 2012 9.949 10.16 9.637 10.05 42,667 +0.21(+2.09%)
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.