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

Peapack Gladstone FI (NQ: PGC )

23.09 -0.14 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2009 10.53 10.71 10.01 10.68 31,855 +0.23(+2.24%)
May 28, 2009 10.53 10.64 9.722 10.45 70,746 +0.11(+1.10%)
May 27, 2009 11.05 11.10 10.32 10.34 37,734 -0.84(-7.52%)
May 26, 2009 10.46 11.19 10.46 11.18 24,295 +0.58(+5.49%)
May 22, 2009 11.02 11.54 10.48 10.59 20,846 -0.29(-2.67%)
May 21, 2009 11.33 11.33 10.29 10.89 56,591 -0.11(-1.03%)
May 20, 2009 11.54 11.54 10.27 11.00 28,725 -0.38(-3.33%)
May 19, 2009 11.06 11.80 10.85 11.38 14,534 -0.48(-4.05%)
May 18, 2009 10.80 11.87 10.38 11.86 19,385 +1.62(+15.87%)
May 15, 2009 11.26 11.26 10.23 10.23 19,279 -1.06(-9.35%)
May 14, 2009 10.46 11.66 10.46 11.29 19,893 +0.88(+8.44%)
May 13, 2009 10.65 10.99 10.28 10.41 23,411 -0.41(-3.80%)
May 12, 2009 10.89 11.00 10.68 10.82 25,260 +0.01(+0.12%)
May 11, 2009 11.52 11.52 10.81 10.81 7,762 -1.01(-8.51%)
May 08, 2009 11.36 11.81 10.94 11.81 12,763 +0.70(+6.31%)
May 07, 2009 11.14 11.30 10.80 11.11 27,717 +0.23(+2.09%)
May 06, 2009 10.94 11.56 10.81 10.89 23,210 +0.14(+1.29%)
May 05, 2009 12.00 12.00 10.75 10.75 56,344 -1.42(-11.64%)
May 04, 2009 11.60 12.81 11.45 12.16 16,085 +0.74(+6.47%)
May 01, 2009 12.04 12.46 11.38 11.42 15,840 -0.56(-4.69%)
Apr 30, 2009 13.14 13.14 11.85 11.99 20,089 -1.04(-7.96%)
Apr 29, 2009 12.74 13.10 12.16 13.02 30,427 +0.46(+3.67%)
Apr 28, 2009 12.05 13.27 12.05 12.56 18,390 +0.31(+2.53%)
Apr 27, 2009 12.33 12.95 12.14 12.25 20,119 -0.45(-3.53%)
Apr 24, 2009 11.93 13.13 11.77 12.70 19,862 +0.63(+5.18%)
Apr 23, 2009 13.39 13.39 12.01 12.07 23,726 -1.35(-10.03%)
Apr 22, 2009 12.96 13.89 12.62 13.42 17,088 +0.15(+1.10%)
Apr 21, 2009 11.91 13.27 11.91 13.27 23,227 +1.33(+11.17%)
Apr 20, 2009 13.03 13.03 11.54 11.94 24,939 -0.73(-5.74%)
Apr 17, 2009 12.78 12.78 12.53 12.67 16,523 +0.10(+0.80%)
Apr 16, 2009 12.00 12.66 11.49 12.57 18,002 +0.68(+5.69%)
Apr 15, 2009 11.38 11.90 11.38 11.89 8,433 +0.56(+4.97%)
Apr 14, 2009 12.46 12.46 11.33 11.33 15,889 -1.43(-11.24%)
Apr 13, 2009 11.79 12.76 11.71 12.76 13,172 +0.76(+6.38%)
Apr 09, 2009 11.69 12.01 11.48 12.00 24,732 +0.64(+5.68%)
Apr 08, 2009 11.13 11.46 11.00 11.35 8,518 +0.28(+2.57%)
Apr 07, 2009 11.95 12.00 11.07 11.07 4,978 -0.82(-6.86%)
Apr 06, 2009 11.92 12.00 11.12 11.88 24,550 -0.28(-2.34%)
Apr 03, 2009 12.01 12.52 12.01 12.17 4,451 +0.16(+1.32%)
Apr 02, 2009 11.78 12.17 11.48 12.01 69,879 +0.60(+5.26%)
Apr 01, 2009 11.16 12.01 10.78 11.41 13,165 +0.01(+0.11%)
Mar 31, 2009 11.19 12.01 10.78 11.40 29,047 +0.42(+3.80%)
Mar 30, 2009 11.38 11.60 10.84 10.98 32,755 -2.28(-17.17%)
Mar 26, 2009 12.33 13.26 12.33 13.26 17,178 +0.77(+6.18%)
Mar 25, 2009 12.43 12.71 11.85 12.48 10,130 +0.23(+1.86%)
Mar 24, 2009 12.31 12.61 12.26 12.26 10,697 -0.34(-2.71%)
Mar 23, 2009 12.01 12.61 11.91 12.60 21,364 +1.08(+9.39%)
Mar 20, 2009 12.26 12.26 11.40 11.52 50,673 -0.66(-5.40%)
Mar 19, 2009 12.28 12.33 10.62 12.17 16,831 +0.11(+0.89%)
Mar 18, 2009 10.90 12.26 10.43 12.07 44,736 +0.99(+8.90%)
Mar 17, 2009 10.66 11.09 10.18 11.08 27,279 +1.13(+11.30%)
Mar 16, 2009 10.93 12.09 9.905 9.956 8,756 -0.87(-8.06%)
Mar 13, 2009 10.73 10.85 9.937 10.83 5,676 +0.15(+1.36%)
Mar 12, 2009 9.381 10.96 8.976 10.68 28,808 +1.26(+13.42%)
Mar 11, 2009 9.330 11.25 9.077 9.419 31,306 +0.14(+1.50%)
Mar 10, 2009 7.567 9.381 7.567 9.280 23,699 +1.72(+22.74%)
Mar 09, 2009 7.269 8.591 7.089 7.560 46,920 +0.04(+0.50%)
Mar 06, 2009 8.066 8.306 7.428 7.522 18,276 -0.67(-8.18%)
Mar 05, 2009 8.825 8.907 8.123 8.192 30,942 -0.91(-10.00%)
Mar 04, 2009 9.027 9.368 8.698 9.103 53,074 +0.17(+1.91%)
Mar 02, 2009 9.710 10.22 8.875 8.932 41,421 -0.96(-9.71%)
Feb 27, 2009 9.577 11.50 9.577 9.893 23,414 +0.15(+1.49%)
Feb 26, 2009 10.03 10.83 9.678 9.747 17,891 -0.14(-1.41%)
Feb 25, 2009 11.13 11.13 9.039 9.887 67,506 -1.39(-12.33%)
Feb 24, 2009 9.539 11.79 9.008 11.28 31,700 +1.89(+20.13%)
Feb 23, 2009 10.12 10.12 9.311 9.387 22,020 -0.65(-6.49%)
Feb 20, 2009 11.01 11.23 9.988 10.04 38,673 -1.09(-9.77%)
Feb 19, 2009 11.40 11.62 11.13 11.13 18,002 -0.09(-0.84%)
Feb 18, 2009 11.16 11.38 11.16 11.22 9,925 -0.10(-0.89%)
Feb 17, 2009 12.80 13.09 11.24 11.32 36,229 -1.66(-12.76%)
Feb 13, 2009 12.62 13.00 12.46 12.98 8,441 -0.02(-0.15%)
Feb 12, 2009 12.99 13.76 12.99 13.00 5,078 -0.63(-4.64%)
Feb 11, 2009 13.62 13.74 13.28 13.63 18,269 +0.02(+0.14%)
Feb 10, 2009 14.59 14.59 13.61 13.61 39,177 -1.06(-7.24%)
Feb 09, 2009 15.04 15.17 14.54 14.67 15,882 -0.50(-3.29%)
Feb 06, 2009 15.07 15.68 15.04 15.17 10,755 +0.04(+0.25%)
Feb 05, 2009 14.37 15.18 14.37 15.13 9,113 -0.04(-0.29%)
Feb 04, 2009 15.28 15.58 14.88 15.18 38,053 -0.06(-0.37%)
Feb 03, 2009 15.39 15.65 14.14 15.23 21,356 -0.03(-0.21%)
Feb 02, 2009 13.91 15.30 13.90 15.27 53,333 +1.36(+9.77%)
Jan 30, 2009 14.29 14.31 13.91 13.91 17,064 -0.11(-0.77%)
Jan 29, 2009 14.91 14.91 14.00 14.01 7,006 -1.21(-7.93%)
Jan 28, 2009 14.53 15.34 14.53 15.22 11,888 +0.95(+6.69%)
Jan 27, 2009 14.14 14.54 13.64 14.27 28,576 +0.15(+1.03%)
Jan 26, 2009 14.07 14.38 13.94 14.12 27,073 +0.12(+0.86%)
Jan 23, 2009 13.92 14.22 13.92 14.00 41,803 +0.07(+0.50%)
Jan 22, 2009 13.91 14.22 13.91 13.93 17,268 -0.27(-1.87%)
Jan 21, 2009 14.10 14.22 13.91 14.20 38,495 +0.32(+2.28%)
Jan 20, 2009 14.32 14.89 13.88 13.88 32,039 -0.66(-4.56%)
Jan 16, 2009 13.98 14.67 13.98 14.55 32,505 +0.16(+1.14%)
Jan 15, 2009 13.91 14.54 13.91 14.38 21,179 +0.52(+3.79%)
Jan 14, 2009 14.36 14.85 13.86 13.86 44,949 -0.99(-6.68%)
Jan 13, 2009 14.49 15.13 14.29 14.85 18,269 +0.23(+1.60%)
Jan 12, 2009 14.34 15.23 14.34 14.61 16,376 +0.15(+1.00%)
Jan 09, 2009 15.25 15.25 14.34 14.47 17,825 -0.75(-4.94%)
Jan 08, 2009 15.16 15.43 15.14 15.22 11,935 -0.27(-1.71%)
Jan 07, 2009 15.99 15.99 15.43 15.49 11,899 -0.82(-5.04%)
Jan 06, 2009 16.26 16.45 15.65 16.31 24,713 +0.28(+1.78%)
Jan 05, 2009 16.34 17.00 15.80 16.02 23,885 -0.25(-1.55%)
Jan 02, 2009 16.88 17.50 16.13 16.28 17,168 -0.56(-3.34%)
Dec 31, 2008 17.30 17.30 16.50 16.84 27,911 -1.23(-6.79%)
Dec 30, 2008 17.83 18.33 16.90 18.07 4,563 +0.52(+2.95%)
Dec 29, 2008 18.01 18.01 16.75 17.55 4,108 -0.47(-2.63%)
Dec 26, 2008 18.33 18.33 17.25 18.02 3,932 -0.31(-1.69%)
Dec 24, 2008 17.64 18.33 17.28 18.33 2,730 +0.58(+3.24%)
Dec 23, 2008 17.20 18.61 16.50 17.76 13,604 +0.49(+2.82%)
Dec 22, 2008 18.33 18.33 16.90 17.27 22,740 -1.09(-5.92%)
Dec 19, 2008 20.01 20.01 17.67 18.36 67,346 -0.80(-4.16%)
Dec 18, 2008 18.81 19.16 18.24 19.15 17,520 +0.92(+5.06%)
Dec 17, 2008 18.24 18.96 17.95 18.23 12,411 -0.13(-0.69%)
Dec 16, 2008 18.96 19.15 18.30 18.36 37,379 -0.29(-1.56%)
Dec 15, 2008 18.96 18.96 17.42 18.65 6,046 -0.25(-1.34%)
Dec 12, 2008 17.35 18.90 16.81 18.90 10,693 +1.20(+6.79%)
Dec 11, 2008 19.24 19.24 17.70 17.70 10,951 -1.84(-9.41%)
Dec 10, 2008 18.13 19.60 17.80 19.54 8,729 +1.66(+9.26%)
Dec 09, 2008 18.94 18.96 17.70 17.88 10,518 -1.64(-8.42%)
Dec 08, 2008 19.03 19.60 17.47 19.53 48,355 +1.01(+5.46%)
Dec 05, 2008 17.07 18.96 17.07 18.52 4,673 +1.25(+7.25%)
Dec 04, 2008 17.71 19.12 17.26 17.26 6,137 -0.80(-4.41%)
Dec 03, 2008 18.33 18.96 17.55 18.06 10,689 -0.30(-1.62%)
Dec 02, 2008 17.17 18.36 16.75 18.36 15,313 +1.62(+9.67%)
Dec 01, 2008 18.87 18.87 16.27 16.74 36,451 -2.86(-14.58%)
Nov 28, 2008 19.61 20.06 18.78 19.60 4,456 -0.22(-1.12%)
Nov 26, 2008 18.09 19.82 17.72 19.82 28,657 +1.20(+6.45%)
Nov 25, 2008 18.33 18.65 16.88 18.62 8,491 +0.76(+4.28%)
Nov 24, 2008 16.59 17.85 16.59 17.85 19,160 +2.05(+12.96%)
Nov 21, 2008 16.45 16.45 15.80 15.80 26,597 +0.00(+0.00%)
Nov 20, 2008 16.96 17.32 15.80 15.80 11,439 -1.04(-6.19%)
Nov 19, 2008 18.23 18.23 16.85 16.85 7,049 -1.10(-6.13%)
Nov 18, 2008 17.70 18.19 17.41 17.95 12,003 +0.19(+1.07%)
Nov 17, 2008 17.81 18.33 17.76 17.76 5,587 -0.35(-1.92%)
Nov 14, 2008 19.43 19.43 18.10 18.10 3,746 -1.47(-7.49%)
Nov 13, 2008 17.97 19.59 17.70 19.57 17,161 +1.84(+10.37%)
Nov 12, 2008 18.48 19.44 17.73 17.73 10,198 -1.24(-6.53%)
Nov 11, 2008 19.91 19.91 18.72 18.97 10,143 -1.09(-5.42%)
Nov 10, 2008 20.22 20.23 19.36 20.06 19,940 -0.01(-0.03%)
Nov 07, 2008 20.07 20.77 19.82 20.06 13,519 +0.96(+5.03%)
Nov 06, 2008 18.89 20.86 18.89 19.10 16,838 -0.11(-0.56%)
Nov 05, 2008 20.35 20.86 19.07 19.21 11,331 -1.31(-6.38%)
Nov 04, 2008 20.86 20.86 18.31 20.52 13,413 +0.14(+0.68%)
Nov 03, 2008 20.35 20.86 17.79 20.38 16,450 +0.13(+0.66%)
Oct 31, 2008 20.70 21.49 18.74 20.25 17,830 +0.02(+0.09%)
Oct 30, 2008 18.75 20.23 18.75 20.23 8,873 +2.40(+13.48%)
Oct 29, 2008 19.05 19.60 17.83 17.83 8,417 -1.25(-6.56%)
Oct 28, 2008 16.85 19.60 16.59 19.08 18,899 +2.90(+17.89%)
Oct 27, 2008 16.44 16.85 16.18 16.18 9,910 -0.31(-1.88%)
Oct 24, 2008 17.07 17.38 16.44 16.49 18,553 -0.89(-5.13%)
Oct 23, 2008 18.99 19.60 17.23 17.38 17,997 -1.50(-7.93%)
Oct 22, 2008 18.80 19.65 17.07 18.88 21,680 -0.54(-2.77%)
Oct 21, 2008 20.16 20.39 17.96 19.42 6,530 -1.12(-5.45%)
Oct 20, 2008 20.71 20.71 18.02 20.54 12,411 +0.13(+0.62%)
Oct 17, 2008 18.97 20.92 17.42 20.41 56,382 +0.58(+2.93%)
Oct 16, 2008 16.25 20.23 15.87 19.83 29,509 +3.75(+23.31%)
Oct 15, 2008 18.71 19.60 15.80 16.08 21,191 -2.90(-15.28%)
Oct 14, 2008 20.87 20.87 17.79 18.98 23,844 -1.85(-8.86%)
Oct 13, 2008 17.71 20.86 15.02 20.83 42,976 +2.61(+14.33%)
Oct 10, 2008 15.18 18.22 14.44 18.22 37,403 +3.22(+21.50%)
Oct 09, 2008 17.39 17.39 14.99 14.99 33,439 -2.45(-14.06%)
Oct 08, 2008 18.22 20.01 17.34 17.45 21,441 -1.09(-5.87%)
Oct 07, 2008 20.86 20.86 18.53 18.53 12,340 -2.44(-11.63%)
Oct 06, 2008 20.08 21.18 17.39 20.97 23,230 +0.11(+0.55%)
Oct 03, 2008 21.33 21.43 20.54 20.86 11,272 -0.47(-2.19%)
Oct 02, 2008 20.61 21.49 19.91 21.33 9,619 +0.18(+0.84%)
Oct 01, 2008 20.86 21.48 20.54 21.15 7,906 -0.03(-0.12%)
Sep 30, 2008 20.86 21.49 20.86 21.18 18,629 +2.20(+11.59%)
Sep 29, 2008 20.39 21.49 18.98 18.98 15,362 -2.25(-10.60%)
Sep 26, 2008 20.85 21.33 19.98 21.23 15,903 +0.37(+1.76%)
Sep 25, 2008 19.48 21.02 19.12 20.86 22,348 +1.65(+8.59%)
Sep 24, 2008 23.98 23.98 19.00 19.21 42,291 -0.27(-1.40%)
Sep 23, 2008 20.92 21.49 18.96 19.48 7,719 -1.38(-6.61%)
Sep 22, 2008 21.49 22.35 19.31 20.86 34,148 -2.23(-9.66%)
Sep 19, 2008 22.76 23.09 20.23 23.09 205,299 +1.60(+7.44%)
Sep 18, 2008 18.57 22.09 16.93 21.49 99,234 +4.68(+27.87%)
Sep 17, 2008 17.68 18.49 16.58 16.81 10,246 -1.59(-8.63%)
Sep 16, 2008 18.17 20.09 13.84 18.39 36,530 +1.64(+9.77%)
Sep 15, 2008 18.33 18.33 16.76 16.76 13,742 -1.13(-6.29%)
Sep 12, 2008 18.43 18.43 17.54 17.88 6,299 +0.32(+1.84%)
Sep 11, 2008 18.17 18.38 17.54 17.56 9,159 -1.36(-7.18%)
Sep 10, 2008 18.96 19.10 17.45 18.92 14,663 +0.63(+3.42%)
Sep 09, 2008 19.20 19.20 18.07 18.29 9,004 -0.67(-3.53%)
Sep 08, 2008 19.27 19.28 18.43 18.96 12,965 +0.61(+3.31%)
Sep 05, 2008 19.37 19.46 18.07 18.36 5,342 -1.24(-6.32%)
Sep 04, 2008 18.95 19.72 18.95 19.60 13,588 +0.05(+0.26%)
Sep 03, 2008 19.27 19.77 19.27 19.55 5,066 +0.31(+1.61%)
Sep 02, 2008 19.58 19.60 18.22 19.24 4,864 +0.70(+3.75%)
Aug 29, 2008 19.60 19.60 18.54 18.54 11,677 -1.11(-5.66%)
Aug 28, 2008 18.52 19.65 18.33 19.65 11,814 +1.13(+6.11%)
Aug 27, 2008 18.43 18.52 18.33 18.52 7,152 -0.13(-0.68%)
Aug 26, 2008 17.58 18.65 17.58 18.65 3,706 +1.12(+6.38%)
Aug 25, 2008 18.33 19.56 17.53 17.53 8,593 -0.92(-4.97%)
Aug 22, 2008 16.44 18.45 16.44 18.45 9,657 +0.88(+5.04%)
Aug 21, 2008 17.13 17.56 17.13 17.56 2,031 +0.66(+3.93%)
Aug 20, 2008 17.71 19.24 16.90 16.90 5,119 -0.82(-4.64%)
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.