Skip to main content

Peapack Gladstone FI (NQ: PGC )

27.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 27.08 27.45 26.81 27.43 31,271 +0.19(+0.70%)
May 25, 2023 27.14 27.58 26.97 27.24 44,086 -0.07(-0.26%)
May 24, 2023 28.37 28.66 27.30 27.31 81,165 -1.34(-4.68%)
May 23, 2023 27.89 29.27 27.61 28.65 129,345 +0.68(+2.43%)
May 22, 2023 27.77 28.12 27.30 27.97 75,959 +0.47(+1.71%)
May 19, 2023 28.11 28.51 27.22 27.50 100,463 -0.27(-0.97%)
May 18, 2023 26.99 27.90 26.50 27.77 103,357 +0.66(+2.43%)
May 17, 2023 25.35 27.11 25.35 27.11 95,739 +2.15(+8.61%)
May 16, 2023 25.10 25.38 24.93 24.96 61,782 +0.02(+0.08%)
May 15, 2023 24.57 25.38 24.57 24.94 80,489 +0.40(+1.63%)
May 12, 2023 24.69 24.69 24.22 24.54 58,583 +0.00(+0.00%)
May 11, 2023 24.51 24.95 24.43 24.54 80,426 -0.36(-1.45%)
May 10, 2023 24.86 24.98 24.32 24.90 77,758 +0.47(+1.92%)
May 09, 2023 24.37 24.66 24.22 24.43 62,354 -0.16(-0.65%)
May 08, 2023 25.53 25.60 24.59 24.59 70,452 -0.62(-2.46%)
May 05, 2023 24.47 25.29 24.38 25.21 96,587 +1.33(+5.57%)
May 04, 2023 24.01 24.55 22.83 23.88 95,113 -0.70(-2.84%)
May 03, 2023 24.62 25.75 24.48 24.58 134,464 +0.03(+0.12%)
May 02, 2023 26.53 26.53 24.16 24.55 103,121 -2.19(-8.17%)
May 01, 2023 26.47 26.79 26.24 26.73 72,649 +0.23(+0.87%)
Apr 28, 2023 25.79 26.66 25.79 26.50 81,334 +0.51(+1.96%)
Apr 27, 2023 26.64 26.94 25.93 26.00 104,137 -0.56(-2.10%)
Apr 26, 2023 26.25 26.63 25.37 26.55 85,608 +0.52(+1.99%)
Apr 25, 2023 27.00 27.23 25.90 26.04 52,502 -1.12(-4.12%)
Apr 24, 2023 27.27 27.70 26.97 27.15 53,800 -0.20(-0.73%)
Apr 21, 2023 27.87 27.87 27.23 27.35 42,882 -0.61(-2.18%)
Apr 20, 2023 27.86 28.17 27.67 27.96 41,113 -0.18(-0.64%)
Apr 19, 2023 27.47 28.34 27.28 28.14 55,281 +0.84(+3.07%)
Apr 18, 2023 28.00 29.14 27.06 27.30 51,162 -0.72(-2.56%)
Apr 17, 2023 27.53 28.02 27.36 28.02 42,381 +0.49(+1.78%)
Apr 14, 2023 28.29 28.31 27.29 27.53 81,769 -0.43(-1.53%)
Apr 13, 2023 27.86 28.13 27.52 27.96 34,704 +0.29(+1.05%)
Apr 12, 2023 27.97 28.09 27.51 27.67 47,035 -0.14(-0.50%)
Apr 11, 2023 28.26 28.40 27.61 27.81 78,497 -0.25(-0.89%)
Apr 10, 2023 28.28 28.81 27.99 28.06 89,240 -0.25(-0.88%)
Apr 06, 2023 28.43 28.89 28.26 28.31 45,222 -0.25(-0.87%)
Apr 05, 2023 28.66 28.70 28.41 28.56 39,632 -0.28(-0.97%)
Apr 04, 2023 30.11 30.11 28.62 28.84 55,829 -1.07(-3.57%)
Apr 03, 2023 29.79 30.17 29.54 29.91 103,318 +0.35(+1.18%)
Mar 31, 2023 29.37 29.83 29.15 29.56 107,251 +0.36(+1.23%)
Mar 30, 2023 30.43 30.43 28.99 29.20 49,525 -1.05(-3.46%)
Mar 29, 2023 30.15 30.43 29.73 30.25 118,434 +0.40(+1.34%)
Mar 28, 2023 29.93 30.59 29.78 29.85 122,551 -0.45(-1.48%)
Mar 27, 2023 30.89 30.89 30.23 30.30 111,962 -0.07(-0.23%)
Mar 24, 2023 28.60 30.50 28.28 30.37 130,396 +1.24(+4.25%)
Mar 23, 2023 30.48 31.31 28.98 29.13 86,023 -1.10(-3.63%)
Mar 22, 2023 32.22 32.22 30.04 30.23 89,149 -1.99(-6.16%)
Mar 21, 2023 31.78 32.80 31.76 32.21 103,550 +1.32(+4.26%)
Mar 20, 2023 31.41 31.80 30.69 30.90 91,573 -0.07(-0.23%)
Mar 17, 2023 33.20 33.20 30.72 30.97 155,852 -2.45(-7.35%)
Mar 16, 2023 32.16 34.69 31.32 33.42 123,686 +0.83(+2.54%)
Mar 15, 2023 31.08 32.97 30.36 32.59 106,166 +0.04(+0.12%)
Mar 14, 2023 34.46 35.01 32.25 32.55 102,584 +1.24(+3.95%)
Mar 13, 2023 31.65 32.76 30.09 31.31 125,042 -1.90(-5.71%)
Mar 10, 2023 33.82 34.40 32.44 33.21 74,519 -1.28(-3.70%)
Mar 09, 2023 36.49 36.91 34.39 34.49 62,283 -2.21(-6.01%)
Mar 08, 2023 36.79 37.04 36.46 36.69 55,928 -0.01(-0.03%)
Mar 07, 2023 37.69 37.83 36.21 36.70 75,215 -1.04(-2.75%)
Mar 06, 2023 37.90 38.18 37.46 37.74 78,504 -0.11(-0.29%)
Mar 03, 2023 37.77 38.15 37.50 37.85 42,011 +0.21(+0.56%)
Mar 02, 2023 37.30 37.68 37.08 37.64 47,746 +0.09(+0.24%)
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.