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

Peapack Gladstone FI (NQ: PGC )

23.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 30, 2011 7.102 7.341 7.069 7.135 10,859 -0.04(-0.56%)
Dec 29, 2011 7.069 7.294 7.069 7.175 5,969 +0.20(+2.85%)
Dec 28, 2011 7.022 7.129 6.976 6.976 2,303 -0.16(-2.23%)
Dec 27, 2011 7.095 7.162 7.095 7.135 9,500 -0.06(-0.83%)
Dec 23, 2011 6.929 7.294 6.929 7.195 19,697 +0.39(+5.76%)
Dec 21, 2011 6.830 6.996 6.803 6.803 8,241 -0.09(-1.35%)
Dec 20, 2011 6.883 6.896 6.744 6.896 3,885 +0.12(+1.76%)
Dec 19, 2011 6.777 6.876 6.777 6.777 23,506 -0.03(-0.39%)
Dec 16, 2011 6.763 6.803 6.671 6.803 31,860 +0.09(+1.28%)
Dec 15, 2011 6.697 6.770 6.671 6.717 8,429 +0.02(+0.30%)
Dec 14, 2011 6.684 6.734 6.631 6.697 2,259 -0.01(-0.10%)
Dec 13, 2011 6.724 6.763 6.694 6.704 5,240 -0.02(-0.30%)
Dec 12, 2011 6.671 6.744 6.644 6.724 7,121 +0.12(+1.81%)
Dec 09, 2011 6.697 6.697 6.604 6.604 4,611 +0.01(+0.20%)
Dec 08, 2011 6.750 6.750 6.591 6.591 4,843 -0.15(-2.26%)
Dec 07, 2011 6.578 6.757 6.578 6.744 3,847 +0.13(+2.01%)
Dec 06, 2011 6.789 6.856 6.611 6.611 25,552 -0.11(-1.58%)
Dec 05, 2011 6.803 6.870 6.717 6.717 6,779 -0.05(-0.78%)
Dec 02, 2011 6.810 6.836 6.763 6.770 6,394 -0.00(-0.00%)
Dec 01, 2011 6.790 6.836 6.750 6.770 8,738 +0.00(+0.00%)
Nov 30, 2011 6.737 6.856 6.710 6.770 37,305 +0.09(+1.29%)
Nov 29, 2011 6.717 6.717 6.604 6.684 27,578 -0.02(-0.30%)
Nov 28, 2011 6.803 6.803 6.684 6.704 4,322 +0.03(+0.40%)
Nov 23, 2011 6.750 6.677 6.677 6.677 9,190 -0.13(-1.85%)
Nov 22, 2011 6.750 6.836 6.750 6.803 982 +0.00(+0.00%)
Nov 21, 2011 6.863 6.863 6.770 6.803 6,614 +0.00(+0.00%)
Nov 18, 2011 6.923 6.923 6.710 6.803 4,572 -0.01(-0.19%)
Nov 17, 2011 6.803 6.870 6.704 6.817 9,943 +0.01(+0.20%)
Nov 16, 2011 6.790 6.863 6.790 6.803 4,369 -0.02(-0.29%)
Nov 15, 2011 6.803 6.863 6.744 6.823 14,505 +0.00(+0.00%)
Nov 14, 2011 6.783 6.823 6.783 6.823 3,686 +0.02(+0.29%)
Nov 11, 2011 6.797 6.823 6.760 6.803 6,026 -0.02(-0.29%)
Nov 10, 2011 6.803 6.823 6.710 6.823 5,194 +0.03(+0.41%)
Nov 09, 2011 6.611 6.817 6.611 6.795 1,230 -0.01(-0.12%)
Nov 08, 2011 6.684 6.803 6.684 6.803 1,393 +0.03(+0.44%)
Nov 07, 2011 6.717 6.903 6.677 6.773 12,312 -0.01(-0.15%)
Nov 04, 2011 6.704 6.876 6.704 6.783 2,779 -0.02(-0.29%)
Nov 03, 2011 6.771 6.803 6.671 6.803 8,513 +0.01(+0.10%)
Nov 02, 2011 6.571 6.797 6.571 6.797 2,737 +0.19(+2.81%)
Nov 01, 2011 6.617 6.803 6.571 6.611 20,723 -0.11(-1.58%)
Oct 31, 2011 6.684 6.757 6.684 6.717 4,218 +0.05(+0.70%)
Oct 28, 2011 6.750 6.868 6.671 6.671 5,860 -0.07(-1.08%)
Oct 27, 2011 6.724 6.810 6.637 6.744 15,881 +0.13(+1.91%)
Oct 26, 2011 6.552 6.803 6.552 6.617 10,419 -0.08(-1.19%)
Oct 25, 2011 6.777 6.790 6.697 6.697 1,205 -0.04(-0.59%)
Oct 24, 2011 6.710 6.744 6.677 6.737 8,693 -0.03(-0.39%)
Oct 21, 2011 6.704 6.763 6.697 6.763 5,958 +0.26(+3.98%)
Oct 20, 2011 6.810 6.810 6.505 6.505 3,621 -0.20(-2.97%)
Oct 19, 2011 6.684 6.808 6.671 6.704 6,205 -0.11(-1.66%)
Oct 18, 2011 6.551 6.923 6.538 6.817 19,476 +0.06(+0.88%)
Oct 17, 2011 6.823 6.823 6.671 6.757 2,862 -0.07(-1.07%)
Oct 14, 2011 6.677 6.876 6.671 6.830 6,648 +0.11(+1.68%)
Oct 13, 2011 6.836 7.029 6.651 6.717 9,234 -0.07(-1.08%)
Oct 12, 2011 6.803 6.803 6.637 6.790 12,381 +0.02(+0.29%)
Oct 11, 2011 6.631 6.943 6.571 6.770 12,355 +0.17(+2.51%)
Oct 10, 2011 6.637 6.690 6.581 6.604 5,369 +0.00(+0.06%)
Oct 07, 2011 6.631 6.631 6.538 6.600 1,839 -0.04(-0.56%)
Oct 06, 2011 6.571 6.637 6.511 6.637 10,538 +0.05(+0.76%)
Oct 05, 2011 6.598 6.604 6.471 6.588 11,451 +0.02(+0.35%)
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.