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 (%)
Jul 30, 2010 8.544 8.762 8.230 8.378 8,724 -0.33(-3.80%)
Jul 29, 2010 8.173 8.875 8.173 8.709 7,096 +0.25(+2.98%)
Jul 28, 2010 8.610 8.610 8.411 8.458 9,974 -0.21(-2.37%)
Jul 27, 2010 8.782 8.807 8.603 8.663 17,863 -0.03(-0.30%)
Jul 26, 2010 8.670 8.689 8.352 8.689 20,357 +0.08(+0.92%)
Jul 23, 2010 8.570 8.656 8.080 8.610 11,194 -0.05(-0.61%)
Jul 22, 2010 8.080 8.670 7.914 8.663 25,449 +0.70(+8.73%)
Jul 21, 2010 8.272 8.431 7.914 7.967 11,564 -0.26(-3.14%)
Jul 20, 2010 7.987 8.325 7.729 8.226 38,459 +0.19(+2.39%)
Jul 19, 2010 7.974 8.126 7.928 8.034 15,556 +0.09(+1.08%)
Jul 16, 2010 8.325 8.941 7.948 7.948 29,500 -0.48(-5.66%)
Jul 15, 2010 8.418 8.775 8.040 8.424 17,300 +0.04(+0.47%)
Jul 14, 2010 8.650 9.001 8.345 8.385 27,951 -0.29(-3.36%)
Jul 13, 2010 8.504 8.729 8.332 8.676 38,636 +0.34(+4.05%)
Jul 12, 2010 8.696 8.696 8.279 8.338 10,545 -0.05(-0.55%)
Jul 09, 2010 8.325 8.385 8.252 8.385 13,564 +0.02(+0.24%)
Jul 08, 2010 8.107 8.418 8.107 8.365 24,913 +0.37(+4.64%)
Jul 07, 2010 7.862 8.047 7.742 7.994 38,354 +0.19(+2.46%)
Jul 06, 2010 7.901 8.060 7.775 7.802 22,923 +0.01(+0.17%)
Jul 02, 2010 7.862 7.901 7.709 7.789 15,574 -0.01(-0.08%)
Jul 01, 2010 7.729 7.901 7.729 7.795 17,661 +0.05(+0.60%)
Jun 30, 2010 7.795 8.007 7.709 7.749 26,694 -0.02(-0.26%)
Jun 29, 2010 8.034 8.047 7.762 7.769 38,348 -0.26(-3.22%)
Jun 25, 2010 8.921 8.921 8.007 8.027 402,505 -0.82(-9.28%)
Jun 24, 2010 8.464 9.001 8.464 8.848 43,963 +0.33(+3.89%)
Jun 23, 2010 8.524 8.785 8.484 8.517 12,059 -0.03(-0.31%)
Jun 22, 2010 8.895 9.067 8.537 8.544 15,751 -0.28(-3.23%)
Jun 21, 2010 9.272 9.272 8.775 8.828 15,187 -0.32(-3.48%)
Jun 18, 2010 8.987 9.160 8.848 9.146 74,440 +0.21(+2.30%)
Jun 17, 2010 9.080 9.206 8.809 8.941 8,016 -0.06(-0.66%)
Jun 16, 2010 8.948 9.086 8.852 9.001 30,286 -0.07(-0.80%)
Jun 15, 2010 8.742 9.107 8.583 9.074 16,105 +0.46(+5.38%)
Jun 14, 2010 8.775 8.948 8.564 8.610 15,441 -0.13(-1.44%)
Jun 11, 2010 8.583 8.742 8.477 8.736 22,754 +0.03(+0.38%)
Jun 10, 2010 8.484 8.703 8.405 8.703 17,656 +0.38(+4.62%)
Jun 09, 2010 8.570 8.570 8.219 8.318 11,523 -0.21(-2.48%)
Jun 08, 2010 8.663 8.762 8.411 8.530 14,239 +0.09(+1.02%)
Jun 07, 2010 8.570 8.809 8.398 8.444 42,526 -0.05(-0.55%)
Jun 04, 2010 9.504 9.650 8.477 8.491 32,219 -1.32(-13.50%)
Jun 03, 2010 9.497 10.04 9.444 9.815 24,043 +0.25(+2.63%)
Jun 02, 2010 9.087 9.597 9.054 9.564 18,642 +0.79(+9.06%)
Jun 01, 2010 8.875 9.411 8.696 8.769 37,250 -0.04(-0.45%)
May 28, 2010 8.722 9.087 8.630 8.809 33,025 +0.09(+0.99%)
May 27, 2010 8.921 8.974 8.391 8.722 76,513 +0.08(+0.92%)
May 26, 2010 8.610 8.756 8.474 8.643 12,799 +0.11(+1.32%)
May 25, 2010 8.458 8.650 8.312 8.530 31,088 -0.12(-1.38%)
May 24, 2010 8.875 9.014 8.650 8.650 10,588 -0.19(-2.17%)
May 21, 2010 8.458 9.232 8.391 8.842 66,859 +0.23(+2.61%)
May 20, 2010 8.590 9.219 8.550 8.617 37,366 -0.53(-5.79%)
May 19, 2010 9.186 9.425 9.146 9.146 19,950 -0.05(-0.58%)
May 18, 2010 9.497 9.597 9.107 9.199 18,743 -0.16(-1.70%)
May 17, 2010 9.054 9.471 8.842 9.358 17,668 +0.42(+4.67%)
May 14, 2010 9.345 9.385 8.934 8.941 17,899 -0.48(-5.13%)
May 13, 2010 9.438 9.478 9.319 9.425 15,142 -0.05(-0.49%)
May 12, 2010 9.232 9.471 8.809 9.471 54,156 +0.24(+2.58%)
May 11, 2010 8.822 9.259 8.524 9.232 20,916 +0.26(+2.88%)
May 10, 2010 8.881 9.001 8.815 8.974 25,976 +0.73(+8.84%)
May 07, 2010 8.491 8.491 8.120 8.246 22,553 -0.27(-3.19%)
May 06, 2010 9.054 9.054 8.517 8.517 20,528 -0.59(-6.47%)
May 05, 2010 9.358 9.405 9.107 9.107 22,396 -0.16(-1.72%)
May 04, 2010 9.259 9.285 9.206 9.266 26,799 -0.14(-1.48%)
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.