Skip to main content

Peapack Gladstone FI (NQ: PGC )

24.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.49 33.73 32.86 33.09 105,232 -0.47(-1.40%)
May 30, 2018 33.22 33.98 33.17 33.56 135,497 +0.53(+1.60%)
May 29, 2018 33.48 33.68 32.80 33.03 160,261 -0.77(-2.27%)
May 25, 2018 33.80 33.80 33.80 0 +0.74(+2.23%)
May 24, 2018 32.63 33.44 32.41 33.06 149,034 +0.44(+1.35%)
May 23, 2018 31.51 32.65 31.29 32.62 168,435 +1.08(+3.44%)
May 22, 2018 31.70 31.88 31.51 31.54 105,574 -0.19(-0.60%)
May 21, 2018 31.53 32.02 31.53 31.73 71,045 +0.29(+0.92%)
May 18, 2018 31.81 31.91 31.44 31.44 61,961 -0.13(-0.43%)
May 17, 2018 31.36 31.91 31.34 31.58 76,595 +0.25(+0.80%)
May 16, 2018 31.39 31.75 31.19 31.33 59,093 -0.01(-0.03%)
May 15, 2018 31.20 31.78 30.98 31.34 58,218 -0.06(-0.18%)
May 14, 2018 31.72 31.86 31.31 31.39 66,134 -0.36(-1.15%)
May 11, 2018 31.66 32.12 31.65 31.76 53,183 +0.09(+0.27%)
May 10, 2018 31.53 31.92 31.42 31.67 65,831 +0.09(+0.27%)
May 09, 2018 31.63 32.34 31.46 31.58 50,626 -0.06(-0.18%)
May 08, 2018 31.23 31.89 31.13 31.64 65,036 +0.24(+0.76%)
May 07, 2018 30.79 31.68 30.79 31.40 21,704 -0.01(-0.03%)
May 04, 2018 30.71 31.63 30.70 31.41 26,418 +0.57(+1.86%)
May 03, 2018 30.89 31.38 30.44 30.84 70,635 -0.11(-0.34%)
May 02, 2018 31.34 31.46 30.86 30.94 62,803 -0.52(-1.64%)
May 01, 2018 31.65 32.33 31.25 31.46 95,697 -0.18(-0.57%)
Apr 30, 2018 32.58 32.71 31.57 31.64 77,570 -0.84(-2.59%)
Apr 27, 2018 32.46 32.79 32.19 32.48 28,061 -0.03(-0.09%)
Apr 26, 2018 32.72 32.84 32.31 32.51 37,412 -0.11(-0.32%)
Apr 25, 2018 32.78 32.99 32.29 32.62 26,195 -0.22(-0.67%)
Apr 24, 2018 32.85 34.01 32.46 32.84 33,574 +0.06(+0.18%)
Apr 23, 2018 32.65 32.84 32.54 32.78 23,576 +0.17(+0.53%)
Apr 20, 2018 32.52 33.04 32.49 32.61 44,481 -0.02(-0.06%)
Apr 19, 2018 32.26 32.89 32.21 32.63 36,824 +0.34(+1.07%)
Apr 18, 2018 32.77 33.05 32.24 32.28 42,857 -0.45(-1.38%)
Apr 17, 2018 32.91 34.37 32.51 32.73 106,466 +0.07(+0.21%)
Apr 16, 2018 32.62 32.78 32.28 32.67 50,020 +0.17(+0.53%)
Apr 13, 2018 32.85 33.29 32.38 32.49 63,623 -0.20(-0.62%)
Apr 12, 2018 32.39 33.12 32.18 32.70 49,112 +0.39(+1.22%)
Apr 11, 2018 32.00 33.37 31.97 32.30 95,798 +0.18(+0.57%)
Apr 10, 2018 32.05 32.43 31.94 32.12 41,564 +0.34(+1.09%)
Apr 09, 2018 32.13 32.54 31.76 31.78 85,948 -0.11(-0.36%)
Apr 06, 2018 32.70 32.76 31.68 31.89 68,304 -0.92(-2.80%)
Apr 05, 2018 32.96 33.03 32.31 32.81 48,844 +0.02(+0.06%)
Apr 04, 2018 31.85 32.98 31.85 32.79 65,835 +0.47(+1.45%)
Apr 03, 2018 31.91 33.39 31.61 32.32 98,231 +0.57(+1.81%)
Apr 02, 2018 31.97 32.25 31.38 31.75 63,618 -0.23(-0.72%)
Mar 29, 2018 31.98 31.98 31.98 0 -0.35(-1.10%)
Mar 28, 2018 31.56 32.37 31.56 32.33 65,072 +0.81(+2.58%)
Mar 27, 2018 32.10 32.76 31.38 31.52 50,067 -0.57(-1.76%)
Mar 26, 2018 31.60 32.17 31.21 32.08 46,699 +0.91(+2.92%)
Mar 23, 2018 32.65 33.68 31.17 31.17 84,016 -1.38(-4.24%)
Mar 22, 2018 33.24 33.33 32.43 32.55 81,433 -0.96(-2.86%)
Mar 21, 2018 33.77 33.77 33.38 33.51 51,047 -0.33(-0.96%)
Mar 20, 2018 34.08 34.55 33.15 33.84 34,156 -0.26(-0.76%)
Mar 19, 2018 33.97 34.32 33.74 34.09 69,539 +0.00(+0.00%)
Mar 16, 2018 33.51 34.34 32.45 34.09 479,616 +0.53(+1.57%)
Mar 15, 2018 33.06 33.65 32.80 33.57 74,456 +0.54(+1.62%)
Mar 14, 2018 33.49 33.49 32.95 33.03 43,198 -0.34(-1.03%)
Mar 13, 2018 33.42 33.77 33.01 33.38 52,345 +0.08(+0.23%)
Mar 12, 2018 33.37 33.47 33.09 33.30 63,108 +0.06(+0.17%)
Mar 09, 2018 32.86 33.28 32.79 33.24 74,085 +0.47(+1.43%)
Mar 08, 2018 33.16 33.33 32.69 32.77 33,121 -0.27(-0.81%)
Mar 07, 2018 33.28 32.71 33.04 114,114 -0.01(-0.03%)
Mar 06, 2018 32.93 33.19 32.36 33.05 44,693 +0.27(+0.82%)
Mar 05, 2018 32.48 33.12 31.98 32.78 85,063 +0.15(+0.47%)
Mar 02, 2018 32.01 32.75 31.99 32.63 60,214 +0.35(+1.10%)
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.