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

Peapack Gladstone FI (NQ: PGC )

22.74 -0.18 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 10.25 10.30 10.01 10.29 64,629 +0.18(+1.77%)
Jun 28, 2012 10.03 10.14 9.996 10.12 22,456 -0.01(-0.07%)
Jun 27, 2012 10.07 10.14 10.06 10.12 32,687 +0.02(+0.20%)
Jun 26, 2012 10.03 10.12 10.00 10.10 24,791 +0.10(+1.00%)
Jun 25, 2012 10.08 10.16 9.810 10.00 42,179 -0.18(-1.76%)
Jun 22, 2012 10.39 10.55 9.996 10.18 1,760,817 -0.26(-2.48%)
Jun 21, 2012 10.27 10.44 10.26 10.44 57,057 +0.11(+1.03%)
Jun 20, 2012 10.31 10.42 10.26 10.33 29,794 -0.03(-0.32%)
Jun 19, 2012 10.45 10.45 10.36 10.37 43,529 -0.08(-0.73%)
Jun 18, 2012 10.52 10.57 10.32 10.44 40,268 -0.14(-1.35%)
Jun 15, 2012 10.35 10.59 10.31 10.59 23,626 +0.15(+1.40%)
Jun 14, 2012 10.18 10.45 10.12 10.44 36,945 +0.22(+2.14%)
Jun 13, 2012 10.16 10.25 10.16 10.22 17,070 -0.03(-0.32%)
Jun 12, 2012 10.22 10.25 10.21 10.25 20,583 +0.03(+0.32%)
Jun 11, 2012 10.19 10.25 10.01 10.22 39,524 +0.03(+0.33%)
Jun 08, 2012 9.863 10.28 9.863 10.19 26,775 +0.31(+3.09%)
Jun 07, 2012 9.949 10.19 9.790 9.883 15,932 -0.24(-2.36%)
Jun 06, 2012 9.764 10.18 9.764 10.12 3,100 +0.53(+5.54%)
Jun 05, 2012 9.710 9.803 9.591 9.591 2,701 -0.23(-2.30%)
Jun 04, 2012 9.956 9.956 9.793 9.817 3,774 -0.06(-0.57%)
Jun 01, 2012 9.744 9.956 9.744 9.873 6,730 +0.01(+0.10%)
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%)
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.