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 (%)
Aug 31, 2011 7.193 7.285 7.173 7.173 12,521 -0.01(-0.18%)
Aug 30, 2011 7.126 7.186 7.060 7.186 4,434 -0.01(-0.14%)
Aug 29, 2011 7.246 7.365 7.120 7.196 2,661 +0.04(+0.51%)
Aug 26, 2011 7.087 7.312 7.087 7.159 12,894 -0.03(-0.37%)
Aug 25, 2011 7.332 7.332 7.153 7.186 11,709 -0.21(-2.78%)
Aug 24, 2011 7.232 7.391 7.159 7.391 5,243 +0.12(+1.64%)
Aug 23, 2011 7.080 7.272 7.080 7.272 3,999 +0.19(+2.71%)
Aug 22, 2011 7.285 7.285 7.080 7.080 7,091 -0.19(-2.64%)
Aug 19, 2011 7.206 7.272 7.166 7.272 4,005 +0.09(+1.20%)
Aug 18, 2011 7.173 7.240 7.067 7.186 9,011 -0.01(-0.09%)
Aug 17, 2011 7.338 7.385 7.166 7.193 3,925 -0.01(-0.09%)
Aug 16, 2011 7.272 7.272 7.126 7.199 12,346 -0.18(-2.38%)
Aug 15, 2011 7.424 7.544 7.292 7.375 16,534 -0.05(-0.67%)
Aug 12, 2011 7.391 7.424 7.292 7.424 8,186 +0.06(+0.81%)
Aug 11, 2011 7.305 7.405 7.193 7.365 5,126 +0.07(+1.00%)
Aug 10, 2011 7.530 7.600 7.292 7.292 5,378 -0.28(-3.76%)
Aug 09, 2011 7.563 7.762 7.451 7.577 17,907 +0.09(+1.15%)
Aug 08, 2011 7.683 7.815 7.391 7.491 26,472 -0.06(-0.79%)
Aug 05, 2011 7.603 7.603 7.484 7.550 14,759 -0.01(-0.09%)
Aug 04, 2011 7.643 7.928 7.557 7.557 35,266 -0.21(-2.65%)
Aug 03, 2011 7.862 7.875 7.650 7.762 31,275 -0.02(-0.26%)
Aug 02, 2011 7.583 7.858 7.557 7.782 20,720 +0.13(+1.73%)
Aug 01, 2011 7.683 7.709 7.530 7.650 13,441 +0.22(+2.94%)
Jul 29, 2011 7.431 7.517 7.358 7.431 23,884 -0.11(-1.49%)
Jul 28, 2011 7.510 7.544 7.457 7.544 6,925 +0.04(+0.53%)
Jul 27, 2011 7.484 7.530 7.484 7.504 10,720 -0.01(-0.18%)
Jul 26, 2011 7.557 7.597 7.497 7.517 27,748 -0.11(-1.48%)
Jul 25, 2011 7.669 7.683 7.630 7.630 3,810 -0.08(-1.03%)
Jul 22, 2011 7.623 7.709 7.590 7.709 10,613 +0.06(+0.78%)
Jul 21, 2011 7.709 7.716 7.630 7.650 20,003 -0.06(-0.77%)
Jul 20, 2011 7.822 7.822 7.683 7.709 27,791 -0.03(-0.43%)
Jul 19, 2011 7.563 7.769 7.558 7.742 17,762 +0.07(+0.95%)
Jul 18, 2011 7.683 7.802 7.610 7.669 32,515 -0.01(-0.17%)
Jul 15, 2011 7.696 7.709 7.663 7.683 16,321 -0.01(-0.17%)
Jul 14, 2011 7.756 7.756 7.696 7.696 2,566 -0.03(-0.43%)
Jul 13, 2011 7.769 7.769 7.689 7.729 14,712 +0.04(+0.47%)
Jul 12, 2011 7.775 7.775 7.683 7.693 1,358 -0.08(-1.06%)
Jul 11, 2011 7.689 7.868 7.689 7.775 3,424 +0.03(+0.34%)
Jul 08, 2011 7.709 7.835 7.709 7.749 11,928 -0.02(-0.26%)
Jul 07, 2011 7.815 7.822 7.736 7.769 35,911 -0.04(-0.51%)
Jul 06, 2011 7.795 7.901 7.795 7.809 13,853 -0.01(-0.08%)
Jul 05, 2011 7.901 7.901 7.650 7.815 14,522 -0.05(-0.59%)
Jul 01, 2011 7.835 7.868 7.729 7.862 19,696 +0.06(+0.76%)
Jun 30, 2011 7.828 7.895 7.802 7.802 16,296 -0.10(-1.26%)
Jun 29, 2011 7.822 7.908 7.703 7.901 28,337 +0.02(+0.25%)
Jun 28, 2011 7.881 7.895 7.663 7.881 45,393 +0.01(+0.17%)
Jun 27, 2011 8.226 8.517 7.782 7.868 63,560 -0.34(-4.19%)
Jun 24, 2011 7.775 8.464 7.709 8.213 1,902,185 +0.41(+5.26%)
Jun 23, 2011 7.583 7.868 7.524 7.802 35,302 +0.16(+2.08%)
Jun 22, 2011 7.736 7.782 7.643 7.643 40,081 -0.11(-1.45%)
Jun 21, 2011 7.822 7.901 7.676 7.756 25,461 +0.00(+0.00%)
Jun 20, 2011 7.782 7.914 7.650 7.756 40,028 +0.11(+1.47%)
Jun 17, 2011 7.676 8.272 7.643 7.643 54,057 +0.03(+0.35%)
Jun 16, 2011 7.299 7.862 7.299 7.616 33,333 +0.33(+4.55%)
Jun 15, 2011 7.371 7.517 7.252 7.285 40,224 -0.13(-1.70%)
Jun 14, 2011 7.405 7.418 7.285 7.411 29,157 +0.07(+0.99%)
Jun 13, 2011 7.285 7.405 7.252 7.338 45,403 +0.12(+1.65%)
Jun 10, 2011 7.292 7.451 7.199 7.219 72,328 -0.13(-1.71%)
Jun 09, 2011 7.510 7.510 7.345 7.345 35,112 -0.17(-2.29%)
Jun 08, 2011 7.683 7.683 7.451 7.517 33,980 -0.21(-2.74%)
Jun 07, 2011 7.868 7.901 7.676 7.729 22,054 -0.05(-0.68%)
Jun 06, 2011 7.762 7.914 7.683 7.782 37,828 +0.01(+0.17%)
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.