Indicators

Peapack Gladstone FI (NQ: PGC )

22.18 -0.32 (-1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.16	11.98	10.75	11.37	29,110	+0.42(+3.80%)
Mar 30, 2009	11.35	11.57	10.82	10.96	32,826	-2.27(-17.17%)
Mar 26, 2009	12.31	13.23	12.31	13.23	17,215	+0.77(+6.18%)
Mar 25, 2009	12.40	12.68	11.83	12.46	10,152	+0.23(+1.86%)
Mar 24, 2009	12.29	12.58	12.23	12.23	10,720	-0.34(-2.71%)
Mar 23, 2009	11.98	12.58	11.88	12.57	21,410	+1.08(+9.39%)
Mar 20, 2009	12.23	12.23	11.37	11.49	50,783	-0.66(-5.40%)
Mar 19, 2009	12.25	12.30	10.60	12.15	16,868	+0.11(+0.89%)
Mar 18, 2009	10.88	12.24	10.41	12.04	44,833	+0.98(+8.90%)
Mar 17, 2009	10.63	11.06	10.16	11.06	27,338	+1.12(+11.30%)
Mar 16, 2009	10.91	12.07	9.884	9.934	8,775	-0.87(-8.06%)
Mar 13, 2009	10.70	10.82	9.916	10.80	5,688	+0.14(+1.36%)
Mar 12, 2009	9.361	10.94	8.957	10.66	28,871	+1.26(+13.42%)
Mar 11, 2009	9.310	11.22	9.058	9.398	31,374	+0.14(+1.50%)
Mar 10, 2009	7.550	9.361	7.550	9.260	23,750	+1.72(+22.74%)
Mar 09, 2009	7.254	8.572	7.074	7.544	47,022	+0.04(+0.50%)
Mar 06, 2009	8.049	8.288	7.411	7.506	18,315	-0.67(-8.18%)
Mar 05, 2009	8.805	8.887	8.105	8.175	31,010	-0.91(-10.00%)
Mar 04, 2009	9.007	9.348	8.679	9.083	53,189	+0.17(+1.91%)

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.