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

Peapack Gladstone FI (NQ: PGC )

23.31 +0.34 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2012 10.29 10.47 10.13 10.28 46,989 -0.03(-0.32%)
Oct 26, 2012 10.13 10.31 10.31 10.31 16,120 -0.11(-1.02%)
Oct 25, 2012 10.42 10.45 10.29 10.42 4,931 +0.04(+0.38%)
Oct 24, 2012 10.39 10.45 10.35 10.38 5,328 +0.02(+0.19%)
Oct 23, 2012 10.39 10.57 10.26 10.36 24,176 -0.13(-1.20%)
Oct 19, 2012 10.53 10.64 10.40 10.49 18,291 -0.12(-1.13%)
Oct 18, 2012 10.59 10.65 10.47 10.61 7,807 +0.00(+0.00%)
Oct 17, 2012 10.55 10.61 10.47 10.61 4,195 +0.01(+0.06%)
Oct 16, 2012 10.66 10.69 10.54 10.60 15,705 -0.06(-0.56%)
Oct 15, 2012 10.75 10.82 10.41 10.66 107,916 -0.04(-0.37%)
Oct 12, 2012 10.70 10.79 10.59 10.70 19,893 -0.03(-0.25%)
Oct 11, 2012 10.67 10.78 10.64 10.73 18,329 +0.13(+1.25%)
Oct 10, 2012 10.14 10.61 10.14 10.59 22,980 +0.44(+4.31%)
Oct 09, 2012 10.24 10.26 9.996 10.16 7,771 -0.05(-0.45%)
Oct 08, 2012 10.58 10.62 10.12 10.20 38,320 -0.42(-3.94%)
Oct 05, 2012 10.64 10.67 10.54 10.62 5,820 -0.03(-0.25%)
Oct 04, 2012 10.58 10.66 10.04 10.65 19,439 +0.17(+1.65%)
Oct 03, 2012 10.89 10.89 10.45 10.47 12,854 -0.31(-2.83%)
Oct 02, 2012 10.94 10.94 10.69 10.78 13,660 -0.11(-0.98%)
Oct 01, 2012 10.87 10.95 10.63 10.89 22,664 +0.04(+0.37%)
Sep 28, 2012 10.59 10.85 10.52 10.85 80,815 +0.13(+1.24%)
Sep 27, 2012 10.57 10.71 10.52 10.71 11,393 +0.13(+1.25%)
Sep 26, 2012 10.42 10.59 10.42 10.58 29,330 +0.16(+1.53%)
Sep 25, 2012 10.27 10.45 10.27 10.42 47,086 +0.11(+1.10%)
Sep 24, 2012 10.29 10.34 10.21 10.31 7,716 -0.03(-0.32%)
Sep 21, 2012 10.39 10.44 10.16 10.34 68,518 +0.13(+1.30%)
Sep 20, 2012 10.20 10.32 10.16 10.21 6,044 -0.05(-0.45%)
Sep 19, 2012 10.16 10.41 10.16 10.25 19,944 -0.06(-0.58%)
Sep 18, 2012 10.17 10.32 10.16 10.31 10,544 +0.10(+0.98%)
Sep 17, 2012 10.21 10.27 10.16 10.21 22,850 -0.07(-0.71%)
Sep 14, 2012 10.29 10.29 10.10 10.29 39,022 +0.02(+0.19%)
Sep 13, 2012 10.07 10.29 10.07 10.27 24,597 +0.19(+1.84%)
Sep 12, 2012 9.876 10.08 9.857 10.08 12,462 +0.10(+1.00%)
Sep 11, 2012 9.989 10.09 9.857 9.983 15,204 -0.02(-0.20%)
Sep 10, 2012 9.983 10.02 9.949 10.00 18,606 -0.13(-1.31%)
Sep 07, 2012 10.31 10.31 9.857 10.14 67,710 -0.15(-1.48%)
Sep 06, 2012 9.863 10.29 9.863 10.29 29,284 +0.24(+2.38%)
Sep 05, 2012 9.949 10.16 9.637 10.05 42,667 +0.21(+2.09%)
Sep 04, 2012 9.717 9.870 9.365 9.843 23,170 +0.06(+0.61%)
Aug 31, 2012 9.637 9.956 9.458 9.783 74,885 +0.23(+2.36%)
Aug 30, 2012 9.352 9.571 9.306 9.558 10,787 +0.09(+0.98%)
Aug 29, 2012 9.259 9.717 9.233 9.465 25,305 +0.07(+0.78%)
Aug 27, 2012 9.279 9.432 9.252 9.392 17,806 +0.11(+1.22%)
Aug 24, 2012 9.279 9.458 9.252 9.279 10,715 +0.04(+0.43%)
Aug 23, 2012 9.339 9.392 9.239 9.239 6,586 -0.15(-1.63%)
Aug 22, 2012 9.657 9.657 9.279 9.392 6,460 -0.27(-2.75%)
Aug 21, 2012 9.604 9.837 9.438 9.657 14,841 +0.10(+1.04%)
Aug 20, 2012 9.657 9.697 9.332 9.558 16,358 -0.15(-1.57%)
Aug 17, 2012 9.425 9.817 9.425 9.710 13,765 +0.24(+2.52%)
Aug 16, 2012 9.525 9.525 9.279 9.472 5,788 -0.03(-0.28%)
Aug 15, 2012 9.319 9.498 9.226 9.498 30,105 +0.11(+1.13%)
Aug 14, 2012 9.624 9.803 9.299 9.392 13,425 -0.06(-0.63%)
Aug 13, 2012 9.292 9.717 9.179 9.452 8,031 +0.23(+2.52%)
Aug 10, 2012 9.399 9.611 9.166 9.219 10,133 -0.07(-0.79%)
Aug 09, 2012 9.179 9.571 9.136 9.292 44,485 -0.21(-2.23%)
Aug 08, 2012 9.691 9.691 9.412 9.505 5,853 -0.25(-2.59%)
Aug 07, 2012 9.797 9.797 9.598 9.757 21,243 -0.05(-0.47%)
Aug 06, 2012 9.830 9.857 9.126 9.803 14,865 +0.01(+0.14%)
Aug 03, 2012 9.611 9.903 9.296 9.790 22,288 +0.35(+3.69%)
Aug 02, 2012 9.093 9.465 9.027 9.442 26,454 +0.14(+1.46%)
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.