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

Peapack Gladstone FI (NQ: PGC )

22.88 -2.16 (-8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2012 9.949 10.29 9.857 9.863 7,900 +0.02(+0.20%)
May 30, 2012 9.923 10.24 9.823 9.843 29,498 -0.09(-0.87%)
May 29, 2012 10.12 10.12 9.864 9.930 12,360 -0.19(-1.90%)
May 25, 2012 10.27 10.27 10.05 10.12 6,196 -0.13(-1.23%)
May 24, 2012 10.06 10.29 10.06 10.25 3,115 +0.19(+1.91%)
May 23, 2012 10.16 10.26 9.803 10.06 3,536 -0.17(-1.69%)
May 22, 2012 10.11 10.25 9.896 10.23 3,858 +0.07(+0.72%)
May 21, 2012 9.890 10.16 9.890 10.16 2,460 +0.20(+2.00%)
May 18, 2012 10.02 10.02 9.677 9.956 19,956 -0.12(-1.19%)
May 17, 2012 10.15 10.16 10.05 10.08 1,925 -0.02(-0.20%)
May 16, 2012 10.04 10.18 9.963 10.10 12,092 -0.11(-1.11%)
May 15, 2012 10.29 10.29 10.15 10.21 8,355 -0.08(-0.77%)
May 14, 2012 10.20 10.29 10.20 10.29 4,019 +0.00(+0.00%)
May 11, 2012 10.20 10.29 10.06 10.29 3,310 +0.01(+0.13%)
May 10, 2012 10.16 10.31 10.16 10.27 5,056 +0.03(+0.26%)
May 09, 2012 10.29 10.29 9.936 10.25 7,456 -0.19(-1.78%)
May 08, 2012 10.38 10.43 10.08 10.43 19,952 -0.03(-0.25%)
May 07, 2012 10.27 10.46 10.27 10.46 5,337 +0.13(+1.28%)
May 04, 2012 10.31 10.43 10.20 10.33 4,528 +0.05(+0.45%)
May 03, 2012 10.31 10.39 10.22 10.28 6,564 -0.17(-1.59%)
May 02, 2012 10.16 10.45 10.16 10.45 7,985 +0.23(+2.21%)
May 01, 2012 10.02 10.25 9.956 10.22 9,062 +0.11(+1.12%)
Apr 30, 2012 10.17 10.17 9.949 10.11 22,868 +0.00(+0.00%)
Apr 27, 2012 10.47 10.47 9.923 10.11 18,713 -0.24(-2.31%)
Apr 26, 2012 10.33 10.41 10.14 10.35 5,704 +0.07(+0.65%)
Apr 25, 2012 10.16 10.28 10.04 10.28 8,935 +0.20(+1.97%)
Apr 24, 2012 10.05 10.14 10.03 10.08 6,487 +0.05(+0.53%)
Apr 23, 2012 9.863 10.09 9.863 10.03 12,416 -0.04(-0.40%)
Apr 20, 2012 10.08 10.19 9.956 10.07 23,815 +0.04(+0.40%)
Apr 19, 2012 9.930 10.06 9.930 10.03 12,278 +0.09(+0.87%)
Apr 18, 2012 9.684 9.949 9.591 9.943 26,775 +0.26(+2.67%)
Apr 17, 2012 9.558 9.684 9.193 9.684 4,293 +0.04(+0.41%)
Apr 16, 2012 9.518 9.644 9.299 9.644 8,970 +0.15(+1.61%)
Apr 13, 2012 9.438 9.491 9.279 9.491 4,792 +0.05(+0.49%)
Apr 12, 2012 9.372 9.465 9.252 9.445 10,430 -0.01(-0.14%)
Apr 11, 2012 9.478 9.624 9.199 9.458 11,034 +0.00(+0.00%)
Apr 10, 2012 9.458 9.598 9.438 9.458 9,859 +0.00(+0.00%)
Apr 09, 2012 9.458 9.525 9.458 9.458 13,140 -0.13(-1.32%)
Apr 05, 2012 9.432 9.657 9.432 9.584 13,643 +0.15(+1.55%)
Apr 04, 2012 9.352 9.557 9.326 9.438 15,546 +0.05(+0.57%)
Apr 03, 2012 9.312 9.432 9.219 9.385 26,484 +0.08(+0.86%)
Apr 02, 2012 8.967 9.379 8.967 9.306 22,566 +0.33(+3.70%)
Mar 30, 2012 8.828 8.994 8.775 8.974 10,665 +0.17(+1.88%)
Mar 29, 2012 8.516 8.808 8.516 8.808 17,030 +0.18(+2.08%)
Mar 28, 2012 8.622 8.629 8.496 8.629 21,284 +0.01(+0.08%)
Mar 27, 2012 8.436 8.629 8.436 8.622 2,549 +0.21(+2.44%)
Mar 26, 2012 8.456 8.609 8.370 8.416 9,933 +0.05(+0.56%)
Mar 23, 2012 8.429 8.582 8.363 8.370 2,163 -0.03(-0.39%)
Mar 22, 2012 8.562 8.562 8.317 8.403 17,439 -0.15(-1.71%)
Mar 21, 2012 8.436 8.609 8.403 8.549 13,732 +0.13(+1.58%)
Mar 20, 2012 8.443 8.556 8.400 8.416 12,049 -0.21(-2.39%)
Mar 19, 2012 8.230 8.622 8.230 8.622 13,359 +0.39(+4.76%)
Mar 16, 2012 8.323 8.390 8.230 8.230 15,153 -0.11(-1.27%)
Mar 15, 2012 8.363 8.410 8.297 8.337 6,026 -0.04(-0.48%)
Mar 14, 2012 8.370 8.390 8.251 8.376 7,403 -0.05(-0.55%)
Mar 13, 2012 8.343 8.509 8.283 8.423 15,811 +0.07(+0.79%)
Mar 12, 2012 8.390 8.390 8.283 8.356 8,479 +0.00(+0.00%)
Mar 09, 2012 8.297 8.356 8.259 8.356 34,206 +0.06(+0.72%)
Mar 08, 2012 8.330 8.330 8.264 8.297 25,377 -0.09(-1.11%)
Mar 07, 2012 8.297 8.390 8.290 8.390 43,069 +0.09(+1.07%)
Mar 06, 2012 8.297 8.323 8.297 8.301 8,438 -0.00(-0.03%)
Mar 05, 2012 8.257 8.323 8.257 8.303 4,706 +0.05(+0.56%)
Mar 02, 2012 8.210 8.337 8.210 8.257 2,782 -0.01(-0.08%)
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.