Skip to main content

Peapack Gladstone FI (NQ: PGC )

28.53 +1.38 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.97 29.07 28.12 28.85 104,904 -0.08(-0.26%)
May 30, 2017 29.03 29.05 28.41 28.93 46,072 -0.38(-1.30%)
May 26, 2017 28.63 29.31 28.32 29.31 61,107 +0.86(+3.04%)
May 25, 2017 28.73 28.80 28.45 28.45 42,972 -0.24(-0.83%)
May 24, 2017 29.24 29.27 28.48 28.68 29,252 -0.04(-0.13%)
May 23, 2017 28.22 29.18 28.15 28.72 30,036 +0.23(+0.80%)
May 22, 2017 28.04 28.69 27.72 28.49 39,480 +0.49(+1.76%)
May 19, 2017 28.35 28.59 27.94 28.00 68,723 -0.39(-1.37%)
May 18, 2017 28.02 28.87 28.02 28.39 54,555 +0.35(+1.25%)
May 17, 2017 29.05 29.13 27.94 28.04 46,763 -1.56(-5.26%)
May 16, 2017 29.43 30.49 29.40 29.59 105,959 +0.32(+1.10%)
May 15, 2017 28.66 29.39 28.66 29.27 90,664 +0.44(+1.51%)
May 12, 2017 29.24 29.27 28.75 28.83 39,629 -0.61(-2.06%)
May 11, 2017 29.79 29.79 29.16 29.44 25,381 -0.50(-1.68%)
May 10, 2017 30.14 30.54 29.72 29.95 48,663 -0.27(-0.88%)
May 09, 2017 30.73 30.76 29.87 30.21 71,375 -0.40(-1.30%)
May 08, 2017 30.57 30.84 30.38 30.61 82,613 +0.00(+0.00%)
May 05, 2017 31.11 31.13 30.44 30.61 42,823 -0.57(-1.83%)
May 04, 2017 31.02 31.30 30.96 31.18 29,059 +0.25(+0.80%)
May 03, 2017 30.38 31.03 30.38 30.93 35,861 +0.36(+1.18%)
May 02, 2017 30.33 30.59 30.33 30.57 23,382 +0.05(+0.16%)
May 01, 2017 30.48 30.79 30.34 30.52 25,066 +0.13(+0.44%)
Apr 28, 2017 30.66 30.83 30.33 30.39 38,637 -0.34(-1.11%)
Apr 27, 2017 31.29 31.45 30.67 30.73 36,246 -0.57(-1.82%)
Apr 26, 2017 30.41 31.93 30.41 31.30 126,816 +0.71(+2.32%)
Apr 25, 2017 30.81 29.42 30.59 113,899 +1.17(+3.96%)
Apr 24, 2017 29.49 29.60 29.10 29.42 46,802 +0.37(+1.27%)
Apr 21, 2017 28.70 29.37 28.54 29.06 40,783 +0.16(+0.56%)
Apr 20, 2017 28.47 28.96 28.40 28.89 47,617 +0.50(+1.77%)
Apr 19, 2017 28.49 28.65 28.27 28.39 38,394 +0.10(+0.37%)
Apr 18, 2017 27.97 28.69 27.96 28.29 32,521 -0.11(-0.40%)
Apr 17, 2017 28.10 28.44 27.92 28.40 22,469 +0.44(+1.56%)
Apr 13, 2017 27.64 29.00 27.55 27.96 94,418 +0.51(+1.86%)
Apr 12, 2017 27.68 27.81 27.10 27.45 48,585 -0.32(-1.16%)
Apr 11, 2017 27.49 27.86 27.11 27.78 36,752 +0.26(+0.93%)
Apr 10, 2017 27.73 28.26 27.31 27.52 23,064 -0.24(-0.85%)
Apr 07, 2017 27.55 27.87 27.45 27.76 34,939 +0.00(+0.00%)
Apr 06, 2017 27.53 27.80 27.46 27.76 41,561 +0.26(+0.93%)
Apr 05, 2017 28.54 28.58 27.40 27.50 35,029 -0.86(-3.04%)
Apr 04, 2017 27.84 28.40 27.72 28.36 47,187 +0.52(+1.87%)
Apr 03, 2017 28.03 28.19 27.42 27.84 40,711 -0.21(-0.74%)
Mar 31, 2017 28.39 28.47 28.03 28.05 34,488 -0.39(-1.37%)
Mar 30, 2017 28.37 28.69 28.26 28.44 198,970 +0.07(+0.23%)
Mar 29, 2017 28.24 28.61 28.06 28.37 71,902 -0.03(-0.10%)
Mar 28, 2017 28.10 28.42 27.72 28.40 31,119 +0.11(+0.40%)
Mar 27, 2017 27.99 28.40 27.64 28.29 26,414 +0.02(+0.07%)
Mar 24, 2017 28.09 28.34 27.78 28.27 40,990 +0.17(+0.61%)
Mar 23, 2017 27.47 28.19 27.40 28.10 35,416 +0.81(+2.95%)
Mar 22, 2017 27.11 27.37 27.02 27.29 65,932 +0.43(+1.59%)
Mar 21, 2017 28.30 28.30 26.77 26.87 51,922 -1.38(-4.90%)
Mar 20, 2017 28.48 28.67 27.98 28.25 18,752 -0.24(-0.83%)
Mar 17, 2017 28.42 28.73 28.21 28.49 71,618 -0.01(-0.03%)
Mar 16, 2017 28.20 28.63 28.20 28.50 19,881 +0.28(+1.01%)
Mar 15, 2017 28.28 28.69 28.20 28.21 25,531 -0.08(-0.27%)
Mar 14, 2017 28.39 28.52 28.04 28.29 20,721 -0.37(-1.29%)
Mar 13, 2017 28.43 29.00 28.18 28.66 23,237 +0.14(+0.50%)
Mar 10, 2017 28.59 28.81 28.28 28.51 31,993 -0.22(-0.76%)
Mar 09, 2017 28.80 29.38 28.66 28.73 17,846 -0.14(-0.49%)
Mar 08, 2017 29.57 29.57 28.81 28.88 53,644 -0.44(-1.49%)
Mar 07, 2017 29.23 29.66 28.83 29.31 84,347 -0.07(-0.23%)
Mar 06, 2017 29.72 30.15 29.22 29.38 65,681 -0.42(-1.40%)
Mar 03, 2017 29.90 30.15 29.72 29.79 16,825 -0.19(-0.63%)
Mar 02, 2017 30.19 30.33 29.75 29.98 79,162 -0.35(-1.16%)
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.