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

Peapack Gladstone FI (NQ: PGC )

23.29 +0.24 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 28, 2012 10.56 10.83 10.50 10.82 80,990 +0.13(+1.24%)
Sep 27, 2012 10.55 10.69 10.50 10.69 11,417 +0.13(+1.25%)
Sep 26, 2012 10.40 10.56 10.40 10.56 29,394 +0.16(+1.53%)
Sep 25, 2012 10.25 10.43 10.25 10.40 47,188 +0.11(+1.09%)
Sep 24, 2012 10.27 10.32 10.18 10.29 7,733 -0.03(-0.32%)
Sep 21, 2012 10.37 10.42 10.13 10.32 68,666 +0.13(+1.30%)
Sep 20, 2012 10.17 10.30 10.13 10.19 6,057 -0.05(-0.45%)
Sep 19, 2012 10.13 10.39 10.13 10.23 19,987 -0.06(-0.58%)
Sep 18, 2012 10.15 10.30 10.13 10.29 10,567 +0.10(+0.97%)
Sep 17, 2012 10.19 10.25 10.13 10.19 22,900 -0.07(-0.71%)
Sep 14, 2012 10.27 10.27 10.08 10.27 39,107 +0.02(+0.19%)
Sep 13, 2012 10.05 10.27 10.05 10.25 24,650 +0.19(+1.84%)
Sep 12, 2012 9.855 10.06 9.835 10.06 12,489 +0.10(+1.00%)
Sep 11, 2012 9.968 10.07 9.835 9.961 15,237 -0.02(-0.20%)
Sep 10, 2012 9.961 10.00 9.928 9.981 18,647 -0.13(-1.31%)
Sep 07, 2012 10.29 10.29 9.835 10.11 67,857 -0.15(-1.48%)
Sep 06, 2012 9.842 10.27 9.842 10.27 29,347 +0.24(+2.38%)
Sep 05, 2012 9.928 10.13 9.617 10.03 42,760 +0.21(+2.09%)
Sep 04, 2012 9.696 9.848 9.345 9.822 23,220 +0.06(+0.61%)
Aug 31, 2012 9.617 9.934 9.438 9.762 75,047 +0.23(+2.36%)
Aug 30, 2012 9.332 9.550 9.285 9.537 10,810 +0.09(+0.98%)
Aug 29, 2012 9.239 9.696 9.213 9.444 25,360 +0.07(+0.78%)
Aug 27, 2012 9.259 9.411 9.232 9.372 17,845 +0.11(+1.22%)
Aug 24, 2012 9.259 9.438 9.232 9.259 10,738 +0.04(+0.43%)
Aug 23, 2012 9.319 9.372 9.219 9.219 6,601 -0.15(-1.63%)
Aug 22, 2012 9.636 9.636 9.259 9.372 6,474 -0.26(-2.75%)
Aug 21, 2012 9.583 9.815 9.418 9.636 14,873 +0.10(+1.04%)
Aug 20, 2012 9.636 9.676 9.312 9.537 16,394 -0.15(-1.57%)
Aug 17, 2012 9.405 9.795 9.405 9.689 13,795 +0.24(+2.52%)
Aug 16, 2012 9.504 9.504 9.259 9.451 5,800 -0.03(-0.28%)
Aug 15, 2012 9.299 9.478 9.206 9.478 30,170 +0.11(+1.13%)
Aug 14, 2012 9.603 9.782 9.279 9.372 13,454 -0.06(-0.63%)
Aug 13, 2012 9.272 9.696 9.160 9.431 8,049 +0.23(+2.52%)
Aug 10, 2012 9.378 9.590 9.146 9.199 10,155 -0.07(-0.79%)
Aug 09, 2012 9.160 9.550 9.117 9.272 44,582 -0.21(-2.23%)
Aug 08, 2012 9.670 9.670 9.391 9.484 5,865 -0.25(-2.59%)
Aug 07, 2012 9.776 9.776 9.577 9.736 21,289 -0.05(-0.47%)
Aug 06, 2012 9.809 9.835 9.107 9.782 14,898 +0.01(+0.14%)
Aug 03, 2012 9.590 9.882 9.276 9.769 22,337 +0.35(+3.69%)
Aug 02, 2012 9.074 9.444 9.007 9.421 26,512 +0.14(+1.46%)
Aug 01, 2012 9.769 10.09 9.007 9.285 39,098 -0.85(-8.37%)
Jul 31, 2012 9.537 10.16 9.537 10.13 41,146 +0.54(+5.66%)
Jul 30, 2012 9.650 9.683 9.272 9.590 17,978 -0.13(-1.30%)
Jul 27, 2012 9.054 9.749 8.948 9.716 16,201 +0.63(+6.92%)
Jul 26, 2012 9.027 9.093 8.941 9.087 4,996 +0.16(+1.78%)
Jul 25, 2012 8.789 8.961 8.789 8.928 15,415 +0.16(+1.81%)
Jul 24, 2012 9.060 9.060 8.729 8.769 24,741 -0.23(-2.50%)
Jul 23, 2012 9.464 9.464 8.888 8.994 16,959 -0.58(-6.09%)
Jul 20, 2012 9.961 9.961 9.577 9.577 19,334 -0.42(-4.24%)
Jul 19, 2012 10.25 10.34 10.00 10.00 21,642 -0.64(-5.98%)
Jul 18, 2012 10.62 10.64 10.13 10.64 17,442 +0.03(+0.25%)
Jul 17, 2012 10.22 10.67 10.22 10.61 23,543 +0.40(+3.89%)
Jul 16, 2012 10.68 10.68 10.19 10.21 16,333 -0.48(-4.46%)
Jul 13, 2012 10.75 11.15 10.57 10.69 131,152 +0.01(+0.12%)
Jul 12, 2012 10.56 10.70 10.48 10.68 22,850 +0.09(+0.81%)
Jul 11, 2012 10.54 10.63 10.52 10.59 24,348 +0.09(+0.82%)
Jul 10, 2012 10.42 10.53 10.37 10.50 18,810 +0.12(+1.15%)
Jul 09, 2012 10.20 10.45 10.18 10.38 11,263 +0.22(+2.15%)
Jul 06, 2012 10.25 10.30 10.15 10.17 8,514 -0.19(-1.79%)
Jul 05, 2012 10.33 10.37 10.31 10.35 15,227 +0.02(+0.19%)
Jul 03, 2012 10.31 10.33 10.28 10.33 20,739 +0.03(+0.26%)
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.