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

Peapack Gladstone FI (NQ: PGC )

23.05 -0.19 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 24, 2011 8.398 8.444 8.305 8.305 18,343 -0.02(-0.24%)
May 23, 2011 8.279 8.444 8.279 8.325 20,066 +0.01(+0.08%)
May 20, 2011 8.451 8.451 8.318 8.318 23,887 -0.15(-1.80%)
May 19, 2011 8.610 8.610 8.358 8.471 55,594 -0.06(-0.70%)
May 18, 2011 8.345 8.537 8.345 8.530 10,049 +0.12(+1.42%)
May 17, 2011 8.431 8.597 8.411 8.411 18,372 -0.07(-0.78%)
May 16, 2011 8.610 8.703 8.431 8.477 37,146 -0.13(-1.46%)
May 13, 2011 8.686 8.686 8.557 8.603 12,299 -0.11(-1.29%)
May 12, 2011 8.517 8.716 8.517 8.716 16,006 +0.17(+2.02%)
May 11, 2011 8.610 8.610 8.517 8.544 21,672 -0.09(-1.00%)
May 10, 2011 8.511 8.643 8.444 8.630 24,245 +0.15(+1.80%)
May 09, 2011 8.544 8.544 8.418 8.477 20,866 -0.04(-0.47%)
May 06, 2011 8.564 8.564 8.458 8.517 24,472 +0.04(+0.47%)
May 05, 2011 8.570 8.590 8.477 8.477 13,661 -0.01(-0.16%)
May 04, 2011 8.617 8.617 8.477 8.491 18,947 -0.12(-1.38%)
May 03, 2011 8.610 8.670 8.603 8.610 25,129 +0.01(+0.08%)
May 02, 2011 8.722 8.809 8.603 8.603 22,593 -0.20(-2.26%)
Apr 29, 2011 8.809 8.809 8.716 8.802 8,923 +0.01(+0.08%)
Apr 28, 2011 8.742 8.802 8.676 8.795 6,614 +0.01(+0.15%)
Apr 27, 2011 8.775 8.782 8.722 8.782 2,615 +0.01(+0.15%)
Apr 26, 2011 8.809 8.809 8.610 8.769 20,697 +0.07(+0.84%)
Apr 25, 2011 8.729 8.729 8.617 8.696 3,921 +0.01(+0.08%)
Apr 21, 2011 8.742 8.742 8.643 8.689 11,491 +0.05(+0.54%)
Apr 20, 2011 8.722 8.908 8.504 8.643 22,228 +0.04(+0.46%)
Apr 19, 2011 8.544 8.670 8.511 8.603 10,166 +0.15(+1.80%)
Apr 18, 2011 8.577 8.577 8.444 8.451 13,418 -0.13(-1.47%)
Apr 15, 2011 8.444 8.583 8.444 8.577 23,059 +0.08(+0.94%)
Apr 14, 2011 8.477 8.544 8.391 8.497 17,635 -0.05(-0.62%)
Apr 13, 2011 8.610 8.738 8.550 8.550 15,527 -0.03(-0.39%)
Apr 12, 2011 8.650 8.716 8.583 8.583 24,854 -0.10(-1.14%)
Apr 11, 2011 8.775 8.828 8.550 8.683 53,487 +0.16(+1.86%)
Apr 08, 2011 8.729 8.729 8.524 8.524 5,778 -0.13(-1.45%)
Apr 07, 2011 8.703 8.795 8.636 8.650 3,439 -0.19(-2.17%)
Apr 06, 2011 8.809 8.862 8.610 8.842 11,500 +0.05(+0.60%)
Apr 05, 2011 8.623 8.802 8.623 8.789 9,196 -0.02(-0.23%)
Apr 04, 2011 8.789 8.809 8.643 8.809 2,796 +0.07(+0.83%)
Apr 01, 2011 8.809 8.809 8.477 8.736 14,587 -0.05(-0.53%)
Mar 31, 2011 8.630 8.809 8.630 8.782 22,821 -0.03(-0.30%)
Mar 30, 2011 8.809 8.809 8.670 8.809 19,477 +0.00(+0.00%)
Mar 29, 2011 8.656 8.809 8.656 8.809 8,080 +0.19(+2.23%)
Mar 28, 2011 8.848 8.848 8.617 8.617 15,316 -0.24(-2.69%)
Mar 25, 2011 8.795 8.862 8.722 8.855 11,893 +0.07(+0.75%)
Mar 24, 2011 8.742 8.789 8.670 8.789 7,415 +0.07(+0.76%)
Mar 23, 2011 8.676 8.722 8.610 8.722 14,713 +0.03(+0.38%)
Mar 22, 2011 8.782 8.868 8.689 8.689 6,167 -0.12(-1.35%)
Mar 21, 2011 8.676 8.809 8.557 8.809 11,310 +0.16(+1.84%)
Mar 18, 2011 8.603 8.650 8.484 8.650 29,640 +0.07(+0.85%)
Mar 17, 2011 8.656 8.656 8.530 8.577 10,513 +0.06(+0.70%)
Mar 16, 2011 8.530 8.570 8.511 8.517 25,903 -0.01(-0.16%)
Mar 15, 2011 8.577 8.583 8.418 8.530 25,209 -0.09(-1.00%)
Mar 14, 2011 8.663 8.666 8.524 8.617 21,260 +0.09(+1.09%)
Mar 11, 2011 8.544 8.643 8.511 8.524 16,725 -0.03(-0.31%)
Mar 10, 2011 8.676 8.676 8.497 8.550 22,074 -0.23(-2.57%)
Mar 09, 2011 8.775 8.802 8.762 8.775 11,715 -0.01(-0.15%)
Mar 08, 2011 8.696 8.789 8.650 8.789 62,939 +0.16(+1.84%)
Mar 07, 2011 8.775 8.822 8.617 8.630 21,931 -0.12(-1.36%)
Mar 04, 2011 8.802 8.835 8.709 8.749 10,578 -0.06(-0.68%)
Mar 03, 2011 8.875 8.888 8.683 8.809 21,704 +0.00(+0.00%)
Mar 02, 2011 8.835 8.908 8.762 8.809 24,386 +0.03(+0.38%)
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.