Skip to main content

Peapack Gladstone FI (NQ: PGC )

24.33 +0.26 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.25 27.25 26.68 26.93 68,435 +0.01(+0.04%)
Jun 29, 2023 26.99 27.63 26.91 26.92 47,354 +0.16(+0.59%)
Jun 28, 2023 26.72 26.96 26.45 26.76 54,222 +0.07(+0.26%)
Jun 27, 2023 26.90 27.31 26.63 26.69 59,690 -0.10(-0.37%)
Jun 26, 2023 27.16 27.67 26.77 26.79 46,316 -0.41(-1.50%)
Jun 23, 2023 26.96 27.40 26.60 27.20 176,959 -0.19(-0.69%)
Jun 22, 2023 27.94 27.94 27.17 27.39 47,418 -0.70(-2.48%)
Jun 21, 2023 28.51 28.64 28.05 28.08 54,179 -0.59(-2.05%)
Jun 20, 2023 29.23 29.88 28.59 28.67 64,539 -0.58(-1.97%)
Jun 16, 2023 30.25 30.25 29.21 29.24 73,603 -0.66(-2.19%)
Jun 15, 2023 29.34 30.06 27.99 29.90 61,015 +0.35(+1.18%)
Jun 14, 2023 29.85 30.53 29.35 29.55 77,153 -0.42(-1.39%)
Jun 13, 2023 28.84 29.97 28.70 29.97 52,714 +1.12(+3.90%)
Jun 12, 2023 29.16 29.66 28.50 28.85 49,286 -0.29(-0.99%)
Jun 09, 2023 29.44 29.78 28.90 29.14 36,660 -0.40(-1.35%)
Jun 08, 2023 29.80 29.80 29.02 29.53 67,441 -0.35(-1.16%)
Jun 07, 2023 29.22 30.21 28.94 29.88 82,262 +0.98(+3.41%)
Jun 06, 2023 27.03 29.23 26.77 28.90 64,398 +1.77(+6.53%)
Jun 05, 2023 28.03 28.07 26.90 27.13 65,943 -0.89(-3.19%)
Jun 02, 2023 26.90 28.83 26.90 28.02 73,953 +1.45(+5.46%)
Jun 01, 2023 26.27 26.86 25.88 26.57 46,655 +0.33(+1.25%)
May 31, 2023 26.74 26.74 25.66 26.24 82,981 -0.64(-2.37%)
May 30, 2023 27.25 27.25 26.60 26.88 33,927 -0.40(-1.46%)
May 26, 2023 26.93 27.30 26.66 27.28 31,448 +0.19(+0.70%)
May 25, 2023 26.99 27.42 26.82 27.09 44,335 -0.07(-0.26%)
May 24, 2023 28.21 28.49 27.15 27.16 81,624 -1.33(-4.68%)
May 23, 2023 27.73 29.10 27.45 28.49 130,077 +0.68(+2.43%)
May 22, 2023 27.61 27.97 27.15 27.81 76,388 +0.47(+1.71%)
May 19, 2023 27.95 28.35 27.07 27.35 101,031 -0.27(-0.97%)
May 18, 2023 26.84 27.74 26.35 27.61 103,942 +0.66(+2.43%)
May 17, 2023 25.21 26.96 25.21 26.96 96,280 +2.14(+8.61%)
May 16, 2023 24.96 25.24 24.79 24.82 62,131 +0.02(+0.08%)
May 15, 2023 24.43 25.24 24.43 24.80 80,944 +0.40(+1.63%)
May 12, 2023 24.55 24.55 24.08 24.40 58,914 +0.00(+0.00%)
May 11, 2023 24.37 24.81 24.29 24.40 80,881 -0.36(-1.45%)
May 10, 2023 24.72 24.84 24.18 24.76 78,198 +0.47(+1.92%)
May 09, 2023 24.23 24.52 24.08 24.29 62,706 -0.16(-0.65%)
May 08, 2023 25.39 25.45 24.45 24.45 70,850 -0.62(-2.46%)
May 05, 2023 24.33 25.15 24.24 25.07 97,133 +1.32(+5.57%)
May 04, 2023 23.87 24.41 22.70 23.75 95,652 -0.69(-2.84%)
May 03, 2023 24.48 25.61 24.34 24.44 135,226 +0.03(+0.12%)
May 02, 2023 26.39 26.39 24.02 24.41 103,705 -2.17(-8.17%)
May 01, 2023 26.33 26.64 26.09 26.58 73,061 +0.23(+0.87%)
Apr 28, 2023 25.64 26.51 25.64 26.36 81,795 +0.51(+1.96%)
Apr 27, 2023 26.49 26.79 25.78 25.85 104,727 -0.56(-2.10%)
Apr 26, 2023 26.10 26.48 25.22 26.40 86,093 +0.52(+1.99%)
Apr 25, 2023 26.85 27.08 25.75 25.89 52,799 -1.11(-4.12%)
Apr 24, 2023 27.12 27.55 26.82 27.00 54,104 -0.20(-0.73%)
Apr 21, 2023 27.71 27.71 27.07 27.20 43,125 -0.61(-2.18%)
Apr 20, 2023 27.70 28.01 27.52 27.80 41,346 -0.18(-0.64%)
Apr 19, 2023 27.32 28.18 27.13 27.98 55,594 +0.83(+3.07%)
Apr 18, 2023 27.84 28.98 26.91 27.15 51,452 -0.71(-2.56%)
Apr 17, 2023 27.38 27.86 27.21 27.86 42,621 +0.49(+1.78%)
Apr 14, 2023 28.13 28.15 27.14 27.38 82,232 -0.43(-1.53%)
Apr 13, 2023 27.70 27.97 27.37 27.80 34,900 +0.29(+1.05%)
Apr 12, 2023 27.81 27.93 27.36 27.52 47,301 -0.14(-0.50%)
Apr 11, 2023 28.10 28.24 27.46 27.66 78,941 -0.25(-0.89%)
Apr 10, 2023 28.12 28.65 27.83 27.90 89,745 -0.25(-0.88%)
Apr 06, 2023 28.27 28.73 28.10 28.15 45,478 -0.25(-0.87%)
Apr 05, 2023 28.50 28.54 28.25 28.40 39,857 -0.28(-0.97%)
Apr 04, 2023 29.94 29.94 28.46 28.68 56,145 -1.06(-3.57%)
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.