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

Peapack Gladstone FI (NQ: PGC )

23.07 -0.17 (-0.73%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 10, 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 (%)
Mar 31, 2011 8.630 8.809 8.630 8.782 22,821 -0.03(-0.30%)
Mar 30, 2011 8.809 8.809 8.670 8.809 19,477 +0.00(+0.00%)
Mar 29, 2011 8.656 8.809 8.656 8.809 8,080 +0.19(+2.23%)
Mar 28, 2011 8.848 8.848 8.617 8.617 15,316 -0.24(-2.69%)
Mar 25, 2011 8.795 8.862 8.722 8.855 11,893 +0.07(+0.75%)
Mar 24, 2011 8.742 8.789 8.670 8.789 7,415 +0.07(+0.76%)
Mar 23, 2011 8.676 8.722 8.610 8.722 14,713 +0.03(+0.38%)
Mar 22, 2011 8.782 8.868 8.689 8.689 6,167 -0.12(-1.35%)
Mar 21, 2011 8.676 8.809 8.557 8.809 11,310 +0.16(+1.84%)
Mar 18, 2011 8.603 8.650 8.484 8.650 29,640 +0.07(+0.85%)
Mar 17, 2011 8.656 8.656 8.530 8.577 10,513 +0.06(+0.70%)
Mar 16, 2011 8.530 8.570 8.511 8.517 25,903 -0.01(-0.16%)
Mar 15, 2011 8.577 8.583 8.418 8.530 25,209 -0.09(-1.00%)
Mar 14, 2011 8.663 8.666 8.524 8.617 21,260 +0.09(+1.09%)
Mar 11, 2011 8.544 8.643 8.511 8.524 16,725 -0.03(-0.31%)
Mar 10, 2011 8.676 8.676 8.497 8.550 22,074 -0.23(-2.57%)
Mar 09, 2011 8.775 8.802 8.762 8.775 11,715 -0.01(-0.15%)
Mar 08, 2011 8.696 8.789 8.650 8.789 62,939 +0.16(+1.84%)
Mar 07, 2011 8.775 8.822 8.617 8.630 21,931 -0.12(-1.36%)
Mar 04, 2011 8.802 8.835 8.709 8.749 10,578 -0.06(-0.68%)
Mar 03, 2011 8.875 8.888 8.683 8.809 21,704 +0.00(+0.00%)
Mar 02, 2011 8.835 8.908 8.762 8.809 24,386 +0.03(+0.38%)
Mar 01, 2011 8.901 9.219 8.775 8.775 21,704 -0.07(-0.75%)
Feb 28, 2011 8.941 8.954 8.775 8.842 23,584 -0.20(-2.20%)
Feb 25, 2011 8.901 9.060 8.822 9.040 14,559 +0.11(+1.26%)
Feb 24, 2011 8.908 9.107 8.782 8.928 21,688 +0.05(+0.60%)
Feb 23, 2011 8.915 9.193 8.875 8.875 17,424 -0.04(-0.45%)
Feb 22, 2011 9.272 9.272 8.915 8.915 15,083 -0.23(-2.46%)
Feb 18, 2011 8.862 9.266 8.842 9.140 25,307 +0.32(+3.68%)
Feb 17, 2011 8.802 8.815 8.756 8.815 37,238 +0.03(+0.38%)
Feb 16, 2011 8.815 9.014 8.769 8.782 15,905 -0.03(-0.30%)
Feb 15, 2011 8.981 9.080 8.775 8.809 14,491 -0.21(-2.35%)
Feb 14, 2011 9.034 9.343 8.968 9.021 14,831 -0.07(-0.73%)
Feb 11, 2011 8.775 9.120 8.775 9.087 18,366 +0.30(+3.47%)
Feb 10, 2011 8.862 8.961 8.775 8.782 11,404 -0.14(-1.56%)
Feb 09, 2011 9.074 9.087 8.888 8.921 10,824 -0.23(-2.53%)
Feb 08, 2011 8.789 9.405 8.775 9.153 29,278 +0.33(+3.75%)
Feb 07, 2011 8.789 8.862 8.775 8.822 6,604 +0.05(+0.60%)
Feb 04, 2011 8.775 8.789 8.742 8.769 22,352 -0.21(-2.36%)
Feb 03, 2011 8.908 9.219 8.901 8.981 4,144 +0.01(+0.07%)
Feb 02, 2011 9.166 9.171 8.881 8.974 3,832 -0.26(-2.80%)
Feb 01, 2011 9.047 9.352 9.027 9.232 11,084 +0.21(+2.35%)
Jan 31, 2011 8.855 9.087 8.775 9.021 10,611 +0.25(+2.79%)
Jan 28, 2011 9.034 9.074 8.742 8.775 40,066 -0.26(-2.93%)
Jan 27, 2011 9.153 9.312 8.994 9.040 7,511 -0.03(-0.37%)
Jan 26, 2011 9.060 9.146 8.775 9.074 16,605 +0.11(+1.18%)
Jan 25, 2011 8.815 9.126 8.799 8.968 14,288 +0.07(+0.74%)
Jan 24, 2011 8.789 9.093 8.775 8.901 12,334 +0.13(+1.43%)
Jan 21, 2011 8.822 8.934 8.729 8.775 33,415 +0.00(+0.00%)
Jan 20, 2011 8.709 8.832 8.709 8.775 9,270 +0.03(+0.30%)
Jan 19, 2011 9.067 9.067 8.709 8.749 50,099 -0.36(-4.00%)
Jan 18, 2011 9.305 9.398 9.048 9.113 10,292 -0.26(-2.76%)
Jan 14, 2011 8.941 9.398 8.908 9.372 13,998 +0.49(+5.52%)
Jan 13, 2011 8.974 9.040 8.868 8.881 9,394 +0.03(+0.30%)
Jan 12, 2011 8.968 9.252 8.848 8.855 7,831 -0.03(-0.37%)
Jan 11, 2011 8.881 8.928 8.835 8.888 5,923 +0.03(+0.30%)
Jan 10, 2011 8.875 8.961 8.828 8.862 10,661 +0.01(+0.15%)
Jan 07, 2011 8.775 8.848 8.775 8.848 6,456 +0.00(+0.00%)
Jan 06, 2011 8.888 8.944 8.775 8.848 20,522 -0.03(-0.30%)
Jan 05, 2011 8.769 8.881 8.769 8.875 16,093 +0.14(+1.59%)
Jan 04, 2011 8.855 8.934 8.709 8.736 21,876 -0.23(-2.51%)
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.