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

Peapack Gladstone FI (NQ: PGC )

23.10 +0.16 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2013 10.21 10.27 10.10 10.18 13,707 -0.15(-1.48%)
May 30, 2013 10.35 10.35 10.10 10.33 6,363 +0.01(+0.13%)
May 29, 2013 10.60 10.60 10.12 10.32 19,867 -0.12(-1.14%)
May 28, 2013 10.29 10.55 10.27 10.44 18,935 +0.29(+2.81%)
May 24, 2013 10.03 10.25 10.02 10.16 0 +0.11(+1.12%)
May 23, 2013 9.956 10.16 9.943 10.04 0 +0.06(+0.60%)
May 22, 2013 10.15 10.17 9.939 9.983 0 -0.15(-1.51%)
May 21, 2013 9.956 10.14 9.956 10.14 0 +0.06(+0.59%)
May 20, 2013 10.11 10.16 9.936 10.08 0 +0.12(+1.20%)
May 17, 2013 10.02 10.31 9.949 9.956 0 -0.02(-0.20%)
May 16, 2013 9.896 10.13 9.896 9.976 3,665 +0.09(+0.87%)
May 15, 2013 9.903 10.02 9.764 9.890 0 +0.10(+1.02%)
May 13, 2013 9.744 9.882 9.744 9.790 0 +0.01(+0.07%)
May 10, 2013 9.797 9.949 9.717 9.783 0 -0.01(-0.07%)
May 09, 2013 10.02 10.02 9.750 9.790 0 -0.23(-2.25%)
May 08, 2013 9.936 10.09 9.900 10.02 0 +0.07(+0.67%)
May 07, 2013 9.870 10.12 9.857 9.949 0 +0.13(+1.28%)
May 06, 2013 9.691 9.876 9.618 9.823 0 +0.18(+1.86%)
May 03, 2013 9.518 9.677 9.518 9.644 0 +0.21(+2.25%)
May 02, 2013 9.452 9.564 9.312 9.432 0 +0.15(+1.65%)
May 01, 2013 9.472 9.525 9.226 9.279 0 -0.40(-4.12%)
Apr 30, 2013 9.518 9.691 9.518 9.677 0 +0.08(+0.83%)
Apr 29, 2013 9.584 9.624 9.511 9.598 3,843 +0.04(+0.42%)
Apr 26, 2013 9.598 9.604 9.478 9.558 10,919 -0.09(-0.89%)
Apr 25, 2013 9.465 9.644 9.465 9.644 17,776 +0.05(+0.48%)
Apr 24, 2013 9.505 9.598 9.352 9.598 8,536 +0.08(+0.84%)
Apr 23, 2013 9.432 9.531 9.299 9.518 9,241 +0.17(+1.85%)
Apr 22, 2013 9.372 9.372 9.292 9.345 7,724 -0.12(-1.26%)
Apr 19, 2013 9.266 9.511 9.266 9.465 9,669 +0.19(+2.00%)
Apr 18, 2013 9.425 9.432 9.206 9.279 15,063 -0.11(-1.13%)
Apr 17, 2013 9.584 9.584 9.306 9.385 20,967 -0.21(-2.15%)
Apr 16, 2013 9.458 9.624 9.425 9.591 24,148 +0.23(+2.41%)
Apr 15, 2013 9.598 9.624 9.319 9.365 36,833 -0.25(-2.56%)
Apr 12, 2013 9.584 9.657 9.584 9.611 6,068 -0.04(-0.41%)
Apr 11, 2013 9.637 9.657 9.598 9.651 12,950 -0.01(-0.07%)
Apr 10, 2013 9.664 9.664 9.637 9.657 41,757 +0.02(+0.21%)
Apr 09, 2013 9.724 9.724 9.637 9.637 5,676 -0.04(-0.41%)
Apr 08, 2013 9.717 9.717 9.637 9.677 4,738 +0.02(+0.21%)
Apr 05, 2013 9.558 9.730 9.558 9.657 6,558 -0.07(-0.68%)
Apr 04, 2013 9.657 9.724 9.657 9.724 4,608 +0.07(+0.76%)
Apr 03, 2013 9.817 9.817 9.644 9.651 15,121 -0.12(-1.22%)
Apr 02, 2013 9.850 9.850 9.744 9.770 4,046 +0.05(+0.48%)
Apr 01, 2013 9.881 9.881 9.657 9.724 11,503 -0.17(-1.74%)
Mar 28, 2013 9.890 9.930 9.790 9.896 10,504 +0.07(+0.68%)
Mar 27, 2013 9.923 9.949 9.830 9.830 3,159 -0.13(-1.27%)
Mar 26, 2013 10.09 10.09 9.783 9.956 10,477 -0.05(-0.53%)
Mar 25, 2013 10.04 10.04 9.817 10.01 11,560 +0.03(+0.27%)
Mar 22, 2013 9.949 9.983 9.772 9.983 5,167 +0.09(+0.94%)
Mar 21, 2013 9.770 9.969 9.770 9.890 6,498 +0.03(+0.27%)
Mar 20, 2013 9.843 9.863 9.843 9.863 3,599 +0.15(+1.57%)
Mar 19, 2013 9.797 9.797 9.691 9.710 7,147 -0.01(-0.14%)
Mar 18, 2013 9.644 9.817 9.637 9.724 18,154 +0.01(+0.14%)
Mar 15, 2013 9.890 9.890 9.657 9.710 61,226 -0.16(-1.61%)
Mar 14, 2013 9.876 9.969 9.764 9.870 13,964 -0.03(-0.34%)
Mar 13, 2013 9.936 9.989 9.903 9.903 6,169 +0.00(+0.00%)
Mar 12, 2013 10.05 10.22 9.843 9.903 13,329 -0.16(-1.58%)
Mar 11, 2013 10.18 10.32 10.06 10.06 7,620 -0.18(-1.75%)
Mar 08, 2013 10.06 10.32 9.873 10.24 15,498 +0.31(+3.07%)
Mar 07, 2013 9.989 10.05 9.830 9.936 6,710 -0.09(-0.86%)
Mar 06, 2013 9.956 10.05 9.956 10.02 10,620 +0.06(+0.60%)
Mar 05, 2013 9.837 9.989 9.830 9.963 14,413 +0.10(+1.01%)
Mar 04, 2013 9.637 10.08 9.637 9.863 12,959 +0.24(+2.48%)
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.