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 (%)
May 31, 2013 10.19 10.25 10.07 10.16 13,736 -0.15(-1.48%)
May 30, 2013 10.33 10.33 10.07 10.31 6,377 +0.01(+0.13%)
May 29, 2013 10.58 10.58 10.09 10.30 19,910 -0.12(-1.14%)
May 28, 2013 10.27 10.53 10.25 10.42 18,976 +0.28(+2.81%)
May 24, 2013 10.01 10.23 10.00 10.13 0 +0.11(+1.12%)
May 23, 2013 9.934 10.13 9.921 10.02 0 +0.06(+0.60%)
May 22, 2013 10.13 10.15 9.918 9.961 0 -0.15(-1.51%)
May 21, 2013 9.934 10.11 9.934 10.11 0 +0.06(+0.59%)
May 20, 2013 10.08 10.14 9.915 10.05 0 +0.12(+1.20%)
May 17, 2013 9.994 10.29 9.928 9.934 0 -0.02(-0.20%)
May 16, 2013 9.875 10.11 9.875 9.954 3,673 +0.09(+0.87%)
May 15, 2013 9.882 9.994 9.742 9.868 0 +0.10(+1.02%)
May 13, 2013 9.723 9.861 9.723 9.769 0 +0.01(+0.07%)
May 10, 2013 9.776 9.928 9.696 9.762 0 -0.01(-0.07%)
May 09, 2013 9.994 10.00 9.729 9.769 0 -0.23(-2.25%)
May 08, 2013 9.915 10.07 9.879 9.994 0 +0.07(+0.67%)
May 07, 2013 9.848 10.09 9.835 9.928 0 +0.13(+1.28%)
May 06, 2013 9.670 9.855 9.597 9.802 0 +0.18(+1.86%)
May 03, 2013 9.497 9.656 9.497 9.623 0 +0.21(+2.25%)
May 02, 2013 9.431 9.544 9.292 9.411 0 +0.15(+1.65%)
May 01, 2013 9.451 9.504 9.206 9.259 0 -0.40(-4.12%)
Apr 30, 2013 9.497 9.670 9.497 9.656 0 +0.08(+0.83%)
Apr 29, 2013 9.564 9.603 9.491 9.577 3,851 +0.04(+0.42%)
Apr 26, 2013 9.577 9.583 9.458 9.537 10,943 -0.09(-0.89%)
Apr 25, 2013 9.444 9.623 9.444 9.623 17,815 +0.05(+0.48%)
Apr 24, 2013 9.484 9.577 9.332 9.577 8,555 +0.08(+0.84%)
Apr 23, 2013 9.411 9.511 9.279 9.497 9,261 +0.17(+1.85%)
Apr 22, 2013 9.352 9.352 9.272 9.325 7,741 -0.12(-1.26%)
Apr 19, 2013 9.246 9.491 9.246 9.444 9,690 +0.19(+2.00%)
Apr 18, 2013 9.405 9.411 9.186 9.259 15,095 -0.11(-1.13%)
Apr 17, 2013 9.564 9.564 9.285 9.365 21,013 -0.21(-2.15%)
Apr 16, 2013 9.438 9.603 9.405 9.570 24,200 +0.23(+2.41%)
Apr 15, 2013 9.577 9.603 9.299 9.345 36,913 -0.25(-2.56%)
Apr 12, 2013 9.564 9.636 9.564 9.590 6,081 -0.04(-0.41%)
Apr 11, 2013 9.617 9.636 9.577 9.630 12,979 -0.01(-0.07%)
Apr 10, 2013 9.643 9.643 9.617 9.636 41,848 +0.02(+0.21%)
Apr 09, 2013 9.703 9.703 9.617 9.617 5,689 -0.04(-0.41%)
Apr 08, 2013 9.696 9.696 9.617 9.656 4,748 +0.02(+0.21%)
Apr 05, 2013 9.537 9.709 9.537 9.636 6,572 -0.07(-0.68%)
Apr 04, 2013 9.636 9.703 9.636 9.703 4,618 +0.07(+0.76%)
Apr 03, 2013 9.795 9.795 9.623 9.630 15,154 -0.12(-1.22%)
Apr 02, 2013 9.829 9.829 9.723 9.749 4,055 +0.05(+0.48%)
Apr 01, 2013 9.860 9.860 9.636 9.703 11,528 -0.17(-1.74%)
Mar 28, 2013 9.868 9.908 9.769 9.875 10,526 +0.07(+0.68%)
Mar 27, 2013 9.901 9.928 9.809 9.809 3,166 -0.13(-1.27%)
Mar 26, 2013 10.07 10.07 9.762 9.934 10,499 -0.05(-0.53%)
Mar 25, 2013 10.02 10.02 9.795 9.987 11,585 +0.03(+0.27%)
Mar 22, 2013 9.928 9.961 9.750 9.961 5,178 +0.09(+0.94%)
Mar 21, 2013 9.749 9.948 9.749 9.868 6,512 +0.03(+0.27%)
Mar 20, 2013 9.822 9.842 9.822 9.842 3,607 +0.15(+1.57%)
Mar 19, 2013 9.776 9.776 9.670 9.689 7,162 -0.01(-0.14%)
Mar 18, 2013 9.623 9.795 9.617 9.703 18,194 +0.01(+0.14%)
Mar 15, 2013 9.868 9.868 9.636 9.689 61,358 -0.16(-1.61%)
Mar 14, 2013 9.855 9.948 9.743 9.848 13,995 -0.03(-0.34%)
Mar 13, 2013 9.915 9.968 9.882 9.882 6,183 +0.00(+0.00%)
Mar 12, 2013 10.03 10.20 9.822 9.882 13,357 -0.16(-1.58%)
Mar 11, 2013 10.16 10.30 10.04 10.04 7,637 -0.18(-1.75%)
Mar 08, 2013 10.03 10.30 9.852 10.22 15,532 +0.30(+3.07%)
Mar 07, 2013 9.968 10.03 9.809 9.915 6,725 -0.09(-0.86%)
Mar 06, 2013 9.934 10.03 9.934 10.00 10,643 +0.06(+0.60%)
Mar 05, 2013 9.815 9.968 9.809 9.941 14,445 +0.10(+1.01%)
Mar 04, 2013 9.617 10.05 9.617 9.842 12,988 +0.24(+2.48%)
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.