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

Peapack Gladstone FI (NQ: PGC )

23.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2013 9.497 9.670 9.497 9.656 0 +0.08(+0.83%)
Apr 29, 2013 9.564 9.603 9.491 9.577 3,851 +0.04(+0.42%)
Apr 26, 2013 9.577 9.583 9.458 9.537 10,943 -0.09(-0.89%)
Apr 25, 2013 9.444 9.623 9.444 9.623 17,815 +0.05(+0.48%)
Apr 24, 2013 9.484 9.577 9.332 9.577 8,555 +0.08(+0.84%)
Apr 23, 2013 9.411 9.511 9.279 9.497 9,261 +0.17(+1.85%)
Apr 22, 2013 9.352 9.352 9.272 9.325 7,741 -0.12(-1.26%)
Apr 19, 2013 9.246 9.491 9.246 9.444 9,690 +0.19(+2.00%)
Apr 18, 2013 9.405 9.411 9.186 9.259 15,095 -0.11(-1.13%)
Apr 17, 2013 9.564 9.564 9.285 9.365 21,013 -0.21(-2.15%)
Apr 16, 2013 9.438 9.603 9.405 9.570 24,200 +0.23(+2.41%)
Apr 15, 2013 9.577 9.603 9.299 9.345 36,913 -0.25(-2.56%)
Apr 12, 2013 9.564 9.636 9.564 9.590 6,081 -0.04(-0.41%)
Apr 11, 2013 9.617 9.636 9.577 9.630 12,979 -0.01(-0.07%)
Apr 10, 2013 9.643 9.643 9.617 9.636 41,848 +0.02(+0.21%)
Apr 09, 2013 9.703 9.703 9.617 9.617 5,689 -0.04(-0.41%)
Apr 08, 2013 9.696 9.696 9.617 9.656 4,748 +0.02(+0.21%)
Apr 05, 2013 9.537 9.709 9.537 9.636 6,572 -0.07(-0.68%)
Apr 04, 2013 9.636 9.703 9.636 9.703 4,618 +0.07(+0.76%)
Apr 03, 2013 9.795 9.795 9.623 9.630 15,154 -0.12(-1.22%)
Apr 02, 2013 9.829 9.829 9.723 9.749 4,055 +0.05(+0.48%)
Apr 01, 2013 9.860 9.860 9.636 9.703 11,528 -0.17(-1.74%)
Mar 28, 2013 9.868 9.908 9.769 9.875 10,526 +0.07(+0.68%)
Mar 27, 2013 9.901 9.928 9.809 9.809 3,166 -0.13(-1.27%)
Mar 26, 2013 10.07 10.07 9.762 9.934 10,499 -0.05(-0.53%)
Mar 25, 2013 10.02 10.02 9.795 9.987 11,585 +0.03(+0.27%)
Mar 22, 2013 9.928 9.961 9.750 9.961 5,178 +0.09(+0.94%)
Mar 21, 2013 9.749 9.948 9.749 9.868 6,512 +0.03(+0.27%)
Mar 20, 2013 9.822 9.842 9.822 9.842 3,607 +0.15(+1.57%)
Mar 19, 2013 9.776 9.776 9.670 9.689 7,162 -0.01(-0.14%)
Mar 18, 2013 9.623 9.795 9.617 9.703 18,194 +0.01(+0.14%)
Mar 15, 2013 9.868 9.868 9.636 9.689 61,358 -0.16(-1.61%)
Mar 14, 2013 9.855 9.948 9.743 9.848 13,995 -0.03(-0.34%)
Mar 13, 2013 9.915 9.968 9.882 9.882 6,183 +0.00(+0.00%)
Mar 12, 2013 10.03 10.20 9.822 9.882 13,357 -0.16(-1.58%)
Mar 11, 2013 10.16 10.30 10.04 10.04 7,637 -0.18(-1.75%)
Mar 08, 2013 10.03 10.30 9.852 10.22 15,532 +0.30(+3.07%)
Mar 07, 2013 9.968 10.03 9.809 9.915 6,725 -0.09(-0.86%)
Mar 06, 2013 9.934 10.03 9.934 10.00 10,643 +0.06(+0.60%)
Mar 05, 2013 9.815 9.968 9.809 9.941 14,445 +0.10(+1.01%)
Mar 04, 2013 9.617 10.05 9.617 9.842 12,988 +0.24(+2.48%)
Mar 01, 2013 9.630 9.630 9.577 9.603 7,309 -0.15(-1.56%)
Feb 28, 2013 9.994 9.994 9.683 9.756 7,010 -0.07(-0.67%)
Feb 27, 2013 9.687 9.822 9.670 9.822 7,096 +0.01(+0.14%)
Feb 26, 2013 9.789 9.882 9.769 9.809 13,418 +0.03(+0.27%)
Feb 25, 2013 9.882 9.882 9.782 9.782 15,942 -0.10(-1.01%)
Feb 22, 2013 9.802 9.882 9.795 9.882 11,928 +0.13(+1.36%)
Feb 21, 2013 9.696 9.789 9.656 9.749 4,277 +0.09(+0.96%)
Feb 20, 2013 9.789 9.828 9.636 9.656 23,267 -0.19(-1.88%)
Feb 19, 2013 9.736 9.842 9.676 9.842 10,496 +0.17(+1.71%)
Feb 15, 2013 9.769 9.769 9.670 9.676 28,704 -0.05(-0.48%)
Feb 14, 2013 9.544 9.762 9.537 9.723 12,908 +0.22(+2.30%)
Feb 13, 2013 9.484 9.530 9.484 9.504 14,349 +0.02(+0.21%)
Feb 12, 2013 9.544 9.544 9.458 9.484 12,941 +0.04(+0.42%)
Feb 11, 2013 9.689 9.689 9.391 9.444 10,629 -0.14(-1.45%)
Feb 08, 2013 9.603 9.643 9.570 9.583 15,160 -0.03(-0.28%)
Feb 07, 2013 9.643 9.689 9.603 9.610 17,594 -0.05(-0.48%)
Feb 06, 2013 9.625 9.696 9.603 9.656 9,165 -0.01(-0.14%)
Feb 04, 2013 9.822 9.822 9.670 9.670 16,797 -0.15(-1.55%)
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.