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

Peapack Gladstone FI (NQ: PGC )

23.39 +0.34 (+1.47%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 13, 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 9.186 9.266 9.069 9.166 8,660 +0.02(+0.22%)
Nov 29, 2012 9.146 9.266 9.040 9.146 7,170 +0.07(+0.73%)
Nov 28, 2012 8.987 9.179 8.987 9.080 3,608 +0.09(+1.03%)
Nov 27, 2012 9.074 9.107 8.987 8.987 9,441 -0.12(-1.31%)
Nov 26, 2012 9.130 9.193 9.008 9.107 11,067 +0.01(+0.07%)
Nov 23, 2012 9.040 9.100 9.027 9.100 7,729 +0.09(+1.03%)
Nov 21, 2012 9.246 9.246 8.908 9.007 8,327 +0.01(+0.15%)
Nov 20, 2012 9.179 9.179 8.948 8.994 3,721 -0.23(-2.51%)
Nov 19, 2012 8.981 9.239 8.948 9.226 12,151 +0.30(+3.34%)
Nov 16, 2012 8.941 9.021 8.915 8.928 17,609 -0.05(-0.59%)
Nov 15, 2012 9.027 9.166 8.981 8.981 35,630 -0.02(-0.22%)
Nov 14, 2012 9.186 9.325 8.987 9.001 39,842 -0.05(-0.59%)
Nov 13, 2012 9.100 9.213 8.954 9.054 16,329 +0.09(+1.03%)
Nov 12, 2012 9.034 9.040 8.948 8.961 14,458 -0.07(-0.81%)
Nov 09, 2012 8.948 9.319 8.948 9.034 18,508 +0.09(+0.96%)
Nov 08, 2012 9.140 9.140 8.948 8.948 22,219 -0.19(-2.03%)
Nov 07, 2012 9.385 9.385 9.133 9.133 33,358 -0.25(-2.68%)
Nov 06, 2012 9.153 9.385 9.120 9.385 17,004 +0.25(+2.76%)
Nov 05, 2012 9.199 9.219 9.080 9.133 31,796 -0.09(-1.01%)
Nov 02, 2012 9.974 9.974 9.126 9.226 33,907 -0.70(-7.07%)
Nov 01, 2012 10.27 10.52 9.736 9.928 39,867 -0.33(-3.23%)
Oct 31, 2012 10.27 10.45 10.11 10.26 47,091 -0.03(-0.32%)
Oct 26, 2012 10.11 10.29 10.29 10.29 16,155 -0.11(-1.02%)
Oct 25, 2012 10.40 10.43 10.27 10.40 4,941 +0.04(+0.38%)
Oct 24, 2012 10.37 10.43 10.33 10.36 5,340 +0.02(+0.19%)
Oct 23, 2012 10.37 10.54 10.24 10.34 24,229 -0.13(-1.20%)
Oct 19, 2012 10.51 10.62 10.38 10.46 18,331 -0.12(-1.13%)
Oct 18, 2012 10.56 10.63 10.44 10.58 7,824 +0.00(+0.00%)
Oct 17, 2012 10.53 10.58 10.44 10.58 4,205 +0.01(+0.06%)
Oct 16, 2012 10.64 10.66 10.52 10.58 15,739 -0.06(-0.56%)
Oct 15, 2012 10.73 10.80 10.38 10.64 108,150 -0.04(-0.37%)
Oct 12, 2012 10.68 10.76 10.57 10.68 19,936 -0.03(-0.25%)
Oct 11, 2012 10.64 10.76 10.62 10.70 18,369 +0.13(+1.25%)
Oct 10, 2012 10.11 10.58 10.11 10.57 23,030 +0.44(+4.31%)
Oct 09, 2012 10.22 10.24 9.974 10.13 7,788 -0.05(-0.45%)
Oct 08, 2012 10.56 10.60 10.10 10.18 38,404 -0.42(-3.94%)
Oct 05, 2012 10.62 10.65 10.52 10.60 5,832 -0.03(-0.25%)
Oct 04, 2012 10.56 10.64 10.01 10.62 19,482 +0.17(+1.65%)
Oct 03, 2012 10.87 10.87 10.43 10.45 12,882 -0.30(-2.83%)
Oct 02, 2012 10.91 10.91 10.66 10.76 13,690 -0.11(-0.98%)
Oct 01, 2012 10.84 10.92 10.61 10.86 22,713 +0.04(+0.37%)
Sep 28, 2012 10.56 10.83 10.50 10.82 80,990 +0.13(+1.24%)
Sep 27, 2012 10.55 10.69 10.50 10.69 11,417 +0.13(+1.25%)
Sep 26, 2012 10.40 10.56 10.40 10.56 29,394 +0.16(+1.53%)
Sep 25, 2012 10.25 10.43 10.25 10.40 47,188 +0.11(+1.09%)
Sep 24, 2012 10.27 10.32 10.18 10.29 7,733 -0.03(-0.32%)
Sep 21, 2012 10.37 10.42 10.13 10.32 68,666 +0.13(+1.30%)
Sep 20, 2012 10.17 10.30 10.13 10.19 6,057 -0.05(-0.45%)
Sep 19, 2012 10.13 10.39 10.13 10.23 19,987 -0.06(-0.58%)
Sep 18, 2012 10.15 10.30 10.13 10.29 10,567 +0.10(+0.97%)
Sep 17, 2012 10.19 10.25 10.13 10.19 22,900 -0.07(-0.71%)
Sep 14, 2012 10.27 10.27 10.08 10.27 39,107 +0.02(+0.19%)
Sep 13, 2012 10.05 10.27 10.05 10.25 24,650 +0.19(+1.84%)
Sep 12, 2012 9.855 10.06 9.835 10.06 12,489 +0.10(+1.00%)
Sep 11, 2012 9.968 10.07 9.835 9.961 15,237 -0.02(-0.20%)
Sep 10, 2012 9.961 10.00 9.928 9.981 18,647 -0.13(-1.31%)
Sep 07, 2012 10.29 10.29 9.835 10.11 67,857 -0.15(-1.48%)
Sep 06, 2012 9.842 10.27 9.842 10.27 29,347 +0.24(+2.38%)
Sep 05, 2012 9.928 10.13 9.617 10.03 42,760 +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.