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

Peapack Gladstone FI (NQ: PGC )

23.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2010 8.722 9.087 8.630 8.809 33,025 +0.09(+0.99%)
May 27, 2010 8.921 8.974 8.391 8.722 76,513 +0.08(+0.92%)
May 26, 2010 8.610 8.756 8.474 8.643 12,799 +0.11(+1.32%)
May 25, 2010 8.458 8.650 8.312 8.530 31,088 -0.12(-1.38%)
May 24, 2010 8.875 9.014 8.650 8.650 10,588 -0.19(-2.17%)
May 21, 2010 8.458 9.232 8.391 8.842 66,859 +0.23(+2.61%)
May 20, 2010 8.590 9.219 8.550 8.617 37,366 -0.53(-5.79%)
May 19, 2010 9.186 9.425 9.146 9.146 19,950 -0.05(-0.58%)
May 18, 2010 9.497 9.597 9.107 9.199 18,743 -0.16(-1.70%)
May 17, 2010 9.054 9.471 8.842 9.358 17,668 +0.42(+4.67%)
May 14, 2010 9.345 9.385 8.934 8.941 17,899 -0.48(-5.13%)
May 13, 2010 9.438 9.478 9.319 9.425 15,142 -0.05(-0.49%)
May 12, 2010 9.232 9.471 8.809 9.471 54,156 +0.24(+2.58%)
May 11, 2010 8.822 9.259 8.524 9.232 20,916 +0.26(+2.88%)
May 10, 2010 8.881 9.001 8.815 8.974 25,976 +0.73(+8.84%)
May 07, 2010 8.491 8.491 8.120 8.246 22,553 -0.27(-3.19%)
May 06, 2010 9.054 9.054 8.517 8.517 20,528 -0.59(-6.47%)
May 05, 2010 9.358 9.405 9.107 9.107 22,396 -0.16(-1.72%)
May 04, 2010 9.259 9.285 9.206 9.266 26,799 -0.14(-1.48%)
May 03, 2010 9.299 9.491 9.266 9.405 25,444 +0.20(+2.16%)
Apr 30, 2010 9.617 9.617 9.140 9.206 27,836 -0.39(-4.07%)
Apr 29, 2010 9.352 9.670 9.285 9.597 19,297 +0.36(+3.87%)
Apr 28, 2010 9.272 9.352 9.232 9.239 13,961 -0.14(-1.48%)
Apr 27, 2010 9.431 9.597 9.272 9.378 29,702 -0.13(-1.32%)
Apr 26, 2010 9.312 9.537 9.299 9.504 14,920 +0.15(+1.56%)
Apr 23, 2010 9.272 9.358 9.193 9.358 14,214 +0.05(+0.50%)
Apr 22, 2010 9.305 9.398 9.219 9.312 22,761 -0.09(-0.92%)
Apr 21, 2010 9.325 9.425 9.206 9.398 17,218 +0.07(+0.71%)
Apr 20, 2010 9.285 9.332 9.206 9.332 10,886 +0.08(+0.86%)
Apr 19, 2010 9.345 9.345 9.252 9.252 7,289 -0.07(-0.71%)
Apr 16, 2010 9.272 9.319 9.173 9.319 19,074 +0.05(+0.50%)
Apr 15, 2010 9.292 9.332 9.173 9.272 19,279 +0.00(+0.00%)
Apr 14, 2010 9.319 9.352 9.226 9.272 19,627 +0.00(+0.00%)
Apr 13, 2010 8.875 9.332 8.875 9.272 17,384 +0.31(+3.47%)
Apr 12, 2010 9.100 9.173 8.856 8.961 22,316 -0.11(-1.17%)
Apr 09, 2010 9.497 9.497 8.981 9.067 42,337 -0.46(-4.80%)
Apr 08, 2010 10.06 10.10 9.504 9.524 53,225 -0.58(-5.71%)
Apr 07, 2010 10.11 10.27 10.05 10.10 45,696 -0.05(-0.52%)
Apr 06, 2010 10.33 10.33 10.15 10.15 27,073 -0.11(-1.03%)
Apr 05, 2010 10.27 10.34 10.11 10.26 33,759 -0.01(-0.13%)
Apr 01, 2010 10.46 10.27 10.27 10.27 87,573 -0.13(-1.27%)
Mar 31, 2010 10.09 10.51 10.09 10.40 68,109 +0.28(+2.81%)
Mar 30, 2010 9.153 10.25 9.153 10.12 99,592 +0.98(+10.72%)
Mar 29, 2010 8.895 9.239 8.862 9.140 37,324 +0.30(+3.45%)
Mar 26, 2010 9.372 9.444 8.809 8.835 5,926 -0.46(-4.92%)
Mar 25, 2010 9.736 9.848 9.279 9.292 21,672 -0.31(-3.24%)
Mar 24, 2010 9.504 9.868 9.309 9.603 41,232 +0.06(+0.62%)
Mar 23, 2010 9.464 9.670 9.140 9.544 25,204 +0.03(+0.35%)
Mar 22, 2010 9.093 9.570 9.027 9.511 21,355 +0.32(+3.53%)
Mar 19, 2010 9.226 9.279 8.968 9.186 52,325 +0.05(+0.51%)
Mar 18, 2010 9.087 9.213 8.888 9.140 21,435 -0.04(-0.43%)
Mar 17, 2010 9.908 9.908 8.868 9.179 46,916 -0.62(-6.35%)
Mar 16, 2010 9.305 9.882 9.199 9.802 18,629 +0.50(+5.41%)
Mar 15, 2010 8.815 9.372 8.769 9.299 25,962 +0.33(+3.69%)
Mar 12, 2010 8.994 9.193 8.872 8.968 19,166 -0.24(-2.59%)
Mar 11, 2010 9.438 9.438 8.981 9.206 19,883 -0.22(-2.32%)
Mar 10, 2010 9.113 9.689 9.113 9.425 23,367 +0.34(+3.72%)
Mar 09, 2010 9.206 9.206 8.809 9.087 18,520 -0.16(-1.72%)
Mar 08, 2010 9.530 9.709 9.120 9.246 25,846 -0.32(-3.32%)
Mar 05, 2010 9.232 9.597 8.590 9.564 18,040 +0.42(+4.56%)
Mar 04, 2010 9.226 9.246 9.074 9.146 3,739 -0.08(-0.86%)
Mar 03, 2010 9.193 9.252 9.007 9.226 10,437 +0.09(+0.94%)
Mar 02, 2010 9.040 9.219 8.828 9.140 19,136 +0.15(+1.62%)
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.