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

Peapack Gladstone FI (NQ: PGC )

23.09 -0.14 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2009 8.011 8.416 8.416 8.416 42,486 +0.41(+5.14%)
Dec 30, 2009 7.699 8.050 7.580 8.005 76,705 +0.21(+2.64%)
Dec 29, 2009 7.958 7.958 7.600 7.799 24,591 -0.11(-1.34%)
Dec 28, 2009 8.051 8.098 7.839 7.905 8,703 -0.11(-1.33%)
Dec 24, 2009 8.118 8.203 7.766 8.011 21,469 -0.01(-0.08%)
Dec 23, 2009 7.646 8.151 7.646 8.018 9,485 +0.35(+4.59%)
Dec 22, 2009 7.666 7.892 7.447 7.666 49,025 +0.00(+0.00%)
Dec 21, 2009 7.401 8.197 7.401 7.666 35,646 +0.35(+4.71%)
Dec 18, 2009 7.467 7.567 7.321 7.321 101,734 -0.07(-0.90%)
Dec 17, 2009 7.487 7.699 7.381 7.387 39,789 -0.12(-1.59%)
Dec 16, 2009 7.673 7.706 7.487 7.507 22,486 -0.06(-0.79%)
Dec 15, 2009 7.540 7.859 7.434 7.567 57,857 -0.06(-0.78%)
Dec 14, 2009 7.633 7.633 7.533 7.626 37,654 +0.01(+0.17%)
Dec 11, 2009 7.606 7.898 7.533 7.613 15,379 +0.08(+1.06%)
Dec 10, 2009 7.898 7.898 7.533 7.533 18,195 -0.35(-4.46%)
Dec 09, 2009 7.713 7.898 7.706 7.885 11,304 +0.25(+3.30%)
Dec 08, 2009 7.799 7.859 7.633 7.633 19,858 -0.26(-3.28%)
Dec 07, 2009 7.985 8.157 7.865 7.892 28,704 -0.11(-1.33%)
Dec 04, 2009 8.137 8.137 7.879 7.998 32,460 +0.13(+1.69%)
Dec 03, 2009 8.091 8.476 7.865 7.865 21,981 -0.17(-2.07%)
Dec 02, 2009 7.799 8.118 7.792 8.031 36,073 +0.28(+3.60%)
Dec 01, 2009 7.799 8.264 7.752 7.752 24,007 +0.07(+0.86%)
Nov 30, 2009 7.965 7.965 7.673 7.686 34,488 -0.07(-0.94%)
Nov 27, 2009 7.965 8.111 7.759 7.759 13,493 -0.41(-5.04%)
Nov 25, 2009 8.131 8.210 8.064 8.171 23,084 -0.01(-0.08%)
Nov 24, 2009 8.177 8.177 7.912 8.177 16,135 -0.02(-0.24%)
Nov 23, 2009 8.210 8.210 7.958 8.197 26,490 +0.15(+1.90%)
Nov 20, 2009 7.872 8.177 7.872 8.044 33,846 +0.14(+1.76%)
Nov 19, 2009 8.224 8.403 7.905 7.905 22,912 -0.42(-5.02%)
Nov 18, 2009 8.775 8.775 8.098 8.323 41,427 -0.54(-6.07%)
Nov 17, 2009 9.365 9.365 8.828 8.861 16,804 -0.25(-2.77%)
Nov 16, 2009 8.887 9.468 8.848 9.113 21,873 +0.35(+3.94%)
Nov 13, 2009 9.126 9.166 8.629 8.768 12,152 -0.29(-3.15%)
Nov 12, 2009 10.03 10.03 9.027 9.053 11,417 -0.85(-8.58%)
Nov 11, 2009 9.930 10.23 9.803 9.903 14,611 +0.12(+1.22%)
Nov 10, 2009 9.790 10.21 9.478 9.783 10,864 -0.05(-0.47%)
Nov 09, 2009 9.266 10.30 8.642 9.830 18,659 +0.68(+7.40%)
Nov 06, 2009 8.516 9.399 8.277 9.153 22,412 +0.50(+5.83%)
Nov 05, 2009 8.476 8.649 8.423 8.649 14,290 +0.25(+3.00%)
Nov 04, 2009 8.556 9.193 8.264 8.396 65,742 -0.13(-1.48%)
Nov 03, 2009 8.224 9.027 7.978 8.522 28,729 +0.24(+2.88%)
Nov 02, 2009 8.795 8.795 8.164 8.283 18,148 -0.46(-5.31%)
Oct 30, 2009 9.418 9.684 8.649 8.748 34,460 -0.78(-8.15%)
Oct 29, 2009 9.890 9.890 9.372 9.525 16,276 -0.27(-2.71%)
Oct 28, 2009 9.644 10.17 9.591 9.790 22,685 +0.15(+1.58%)
Oct 27, 2009 9.644 9.923 9.637 9.637 10,440 +0.07(+0.69%)
Oct 26, 2009 9.870 10.48 9.292 9.571 32,303 -0.26(-2.63%)
Oct 23, 2009 10.29 10.39 9.720 9.830 9,830 -0.36(-3.52%)
Oct 22, 2009 9.843 10.43 9.830 10.19 10,822 +0.35(+3.58%)
Oct 21, 2009 10.10 10.28 9.757 9.837 22,150 -0.25(-2.44%)
Oct 20, 2009 10.24 10.28 10.06 10.08 10,555 -0.01(-0.13%)
Oct 19, 2009 10.09 10.43 10.03 10.10 10,034 +0.09(+0.86%)
Oct 16, 2009 10.16 10.16 10.01 10.01 13,065 -0.21(-2.01%)
Oct 15, 2009 10.16 10.45 10.14 10.21 4,613 -0.06(-0.58%)
Oct 14, 2009 10.45 10.45 10.05 10.27 18,977 +0.19(+1.84%)
Oct 13, 2009 10.39 10.39 10.09 10.09 2,933 -0.29(-2.81%)
Oct 12, 2009 10.45 10.52 10.27 10.38 8,101 +0.05(+0.45%)
Oct 09, 2009 10.45 10.62 9.989 10.33 16,110 -0.01(-0.13%)
Oct 08, 2009 10.59 10.59 10.30 10.35 19,595 -0.10(-0.95%)
Oct 07, 2009 10.37 10.46 10.35 10.45 6,699 -0.02(-0.19%)
Oct 06, 2009 10.53 10.59 10.39 10.47 7,884 -0.01(-0.06%)
Oct 05, 2009 10.16 10.62 10.16 10.47 18,966 +0.37(+3.68%)
Oct 02, 2009 10.01 10.24 9.956 10.10 16,150 -0.01(-0.13%)
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.