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 31, 2012 9.928 10.27 9.835 9.842 7,917 +0.02(+0.20%)
May 30, 2012 9.901 10.22 9.802 9.822 29,562 -0.09(-0.87%)
May 29, 2012 10.10 10.10 9.842 9.908 12,387 -0.19(-1.90%)
May 25, 2012 10.25 10.25 10.03 10.10 6,210 -0.13(-1.23%)
May 24, 2012 10.03 10.27 10.03 10.23 3,122 +0.19(+1.91%)
May 23, 2012 10.14 10.24 9.782 10.03 3,543 -0.17(-1.69%)
May 22, 2012 10.09 10.23 9.875 10.21 3,866 +0.07(+0.72%)
May 21, 2012 9.868 10.13 9.868 10.13 2,465 +0.20(+2.00%)
May 18, 2012 10.00 10.00 9.656 9.934 20,000 -0.12(-1.19%)
May 17, 2012 10.13 10.13 10.03 10.05 1,929 -0.02(-0.20%)
May 16, 2012 10.01 10.16 9.941 10.07 12,118 -0.11(-1.11%)
May 15, 2012 10.27 10.27 10.13 10.19 8,373 -0.08(-0.77%)
May 14, 2012 10.17 10.27 10.17 10.27 4,028 +0.00(+0.00%)
May 11, 2012 10.18 10.27 10.03 10.27 3,317 +0.01(+0.13%)
May 10, 2012 10.14 10.29 10.14 10.25 5,067 +0.03(+0.26%)
May 09, 2012 10.27 10.27 9.915 10.23 7,472 -0.19(-1.78%)
May 08, 2012 10.36 10.41 10.06 10.41 19,995 -0.03(-0.25%)
May 07, 2012 10.25 10.44 10.25 10.44 5,349 +0.13(+1.28%)
May 04, 2012 10.29 10.41 10.18 10.31 4,538 +0.05(+0.45%)
May 03, 2012 10.29 10.37 10.20 10.26 6,578 -0.17(-1.59%)
May 02, 2012 10.14 10.42 10.14 10.42 8,002 +0.23(+2.21%)
May 01, 2012 10.00 10.23 9.934 10.20 9,081 +0.11(+1.12%)
Apr 30, 2012 10.15 10.15 9.928 10.09 22,918 +0.00(+0.00%)
Apr 27, 2012 10.44 10.44 9.901 10.09 18,754 -0.24(-2.31%)
Apr 26, 2012 10.31 10.39 10.12 10.33 5,716 +0.07(+0.65%)
Apr 25, 2012 10.13 10.26 10.02 10.26 8,955 +0.20(+1.98%)
Apr 24, 2012 10.03 10.12 10.01 10.06 6,501 +0.05(+0.53%)
Apr 23, 2012 9.842 10.07 9.842 10.01 12,443 -0.04(-0.40%)
Apr 20, 2012 10.06 10.17 9.934 10.05 23,866 +0.04(+0.40%)
Apr 19, 2012 9.908 10.03 9.908 10.01 12,305 +0.09(+0.87%)
Apr 18, 2012 9.663 9.928 9.570 9.921 26,833 +0.26(+2.67%)
Apr 17, 2012 9.537 9.663 9.173 9.663 4,303 +0.04(+0.41%)
Apr 16, 2012 9.497 9.623 9.279 9.623 8,989 +0.15(+1.61%)
Apr 13, 2012 9.418 9.471 9.259 9.471 4,802 +0.05(+0.49%)
Apr 12, 2012 9.352 9.444 9.232 9.425 10,452 -0.01(-0.14%)
Apr 11, 2012 9.458 9.603 9.179 9.438 11,058 +0.00(+0.00%)
Apr 10, 2012 9.438 9.577 9.418 9.438 9,880 +0.00(+0.00%)
Apr 09, 2012 9.438 9.504 9.438 9.438 13,169 -0.13(-1.32%)
Apr 05, 2012 9.411 9.636 9.411 9.564 13,673 +0.15(+1.55%)
Apr 04, 2012 9.332 9.536 9.305 9.418 15,580 +0.05(+0.57%)
Apr 03, 2012 9.292 9.411 9.199 9.365 26,542 +0.08(+0.86%)
Apr 02, 2012 8.948 9.358 8.948 9.285 22,615 +0.33(+3.70%)
Mar 30, 2012 8.809 8.974 8.756 8.954 10,688 +0.17(+1.88%)
Mar 29, 2012 8.497 8.789 8.497 8.789 17,067 +0.18(+2.08%)
Mar 28, 2012 8.603 8.610 8.477 8.610 21,330 +0.01(+0.08%)
Mar 27, 2012 8.418 8.610 8.418 8.603 2,554 +0.21(+2.44%)
Mar 26, 2012 8.438 8.590 8.352 8.398 9,954 +0.05(+0.56%)
Mar 23, 2012 8.411 8.564 8.345 8.352 2,168 -0.03(-0.40%)
Mar 22, 2012 8.544 8.544 8.299 8.385 17,476 -0.15(-1.71%)
Mar 21, 2012 8.418 8.590 8.385 8.530 13,762 +0.13(+1.58%)
Mar 20, 2012 8.424 8.537 8.381 8.398 12,076 -0.21(-2.39%)
Mar 19, 2012 8.213 8.603 8.213 8.603 13,388 +0.39(+4.76%)
Mar 16, 2012 8.305 8.371 8.213 8.213 15,186 -0.11(-1.27%)
Mar 15, 2012 8.345 8.391 8.279 8.318 6,039 -0.04(-0.48%)
Mar 14, 2012 8.352 8.371 8.233 8.358 7,419 -0.05(-0.55%)
Mar 13, 2012 8.325 8.491 8.265 8.405 15,846 +0.07(+0.79%)
Mar 12, 2012 8.371 8.371 8.265 8.338 8,497 +0.00(+0.00%)
Mar 09, 2012 8.279 8.338 8.241 8.338 34,280 +0.06(+0.72%)
Mar 08, 2012 8.312 8.312 8.246 8.279 25,432 -0.09(-1.11%)
Mar 07, 2012 8.279 8.371 8.272 8.371 43,163 +0.09(+1.07%)
Mar 06, 2012 8.279 8.305 8.279 8.283 8,456 -0.00(-0.03%)
Mar 05, 2012 8.239 8.305 8.239 8.285 4,716 +0.05(+0.56%)
Mar 02, 2012 8.193 8.318 8.193 8.239 2,788 -0.01(-0.08%)
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.