Indicators

Peapack Gladstone FI (NQ: PGC )

22.50 -1.25 (-5.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.27	32.49	32.09	32.15	43,969	-0.30(-0.94%)
Sep 28, 2017	31.88	32.55	31.88	32.45	74,217	+0.09(+0.26%)
Sep 27, 2017	31.27	32.95	30.65	32.37	70,495	+1.40(+4.52%)
Sep 26, 2017	30.26	31.25	30.26	30.97	74,310	+0.47(+1.53%)
Sep 25, 2017	30.47	30.73	30.19	30.50	46,832	-0.19(-0.62%)
Sep 22, 2017	30.43	30.92	30.12	30.69	33,030	+0.23(+0.75%)
Sep 21, 2017	30.61	30.77	30.34	30.46	76,503	-0.05(-0.16%)
Sep 20, 2017	29.86	30.67	29.86	30.51	64,048	+0.31(+1.04%)
Sep 19, 2017	30.26	30.38	30.07	30.19	38,914	-0.12(-0.41%)
Sep 18, 2017	30.49	30.49	30.20	30.32	77,083	-0.19(-0.62%)
Sep 15, 2017	30.04	30.69	29.81	30.51	169,053	+0.50(+1.65%)
Sep 14, 2017	30.09	30.23	29.87	30.01	51,507	+0.15(+0.51%)
Sep 13, 2017	29.67	30.11	29.57	29.86	34,516	+0.20(+0.67%)
Sep 12, 2017	28.96	29.81	28.40	29.66	48,045	+0.68(+2.33%)
Sep 11, 2017	28.73	29.49	28.56	28.98	39,455	+0.72(+2.56%)
Sep 08, 2017	28.29	28.73	27.99	28.26	35,345	+0.14(+0.51%)
Sep 07, 2017	28.61	28.61	27.86	28.12	30,350	-0.43(-1.50%)
Sep 06, 2017	28.64	28.96	28.42	28.55	28,007	+0.01(+0.03%)
Sep 05, 2017	29.34	29.34	28.40	28.54	33,247	-0.86(-2.92%)

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.