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 (%)
Oct 29, 2010 7.868 8.034 7.868 8.034 9,239 +0.12(+1.51%)
Oct 28, 2010 8.054 8.054 7.828 7.914 16,302 -0.03(-0.42%)
Oct 27, 2010 8.040 8.113 7.822 7.948 23,504 -0.07(-0.83%)
Oct 25, 2010 8.067 8.067 7.855 8.014 6,388 -0.01(-0.08%)
Oct 22, 2010 8.107 8.166 7.948 8.020 17,244 -0.03(-0.33%)
Oct 21, 2010 8.206 8.246 7.895 8.047 15,657 -0.09(-1.14%)
Oct 20, 2010 8.113 8.179 8.034 8.140 6,681 +0.11(+1.32%)
Oct 19, 2010 8.126 8.193 7.948 8.034 12,252 -0.24(-2.88%)
Oct 18, 2010 8.213 8.279 7.987 8.272 11,657 +0.06(+0.73%)
Oct 15, 2010 8.411 8.411 8.020 8.213 29,628 -0.06(-0.72%)
Oct 14, 2010 8.451 8.471 8.193 8.272 21,377 -0.17(-1.96%)
Oct 13, 2010 8.491 8.530 8.378 8.438 27,396 -0.03(-0.31%)
Oct 12, 2010 8.451 8.491 8.345 8.464 6,506 -0.05(-0.54%)
Oct 11, 2010 8.438 8.511 8.219 8.511 4,585 +0.07(+0.86%)
Oct 08, 2010 8.093 8.564 7.769 8.438 23,459 +0.34(+4.17%)
Oct 07, 2010 8.126 8.166 8.020 8.100 24,473 +0.07(+0.82%)
Oct 06, 2010 7.822 8.126 7.822 8.034 15,550 +0.21(+2.62%)
Oct 05, 2010 7.524 7.868 7.457 7.828 19,732 +0.42(+5.72%)
Oct 04, 2010 7.517 7.577 7.398 7.405 13,732 -0.18(-2.36%)
Oct 01, 2010 7.888 7.888 7.477 7.583 7,220 -0.22(-2.80%)
Sep 30, 2010 7.901 8.113 7.716 7.802 15,686 -0.04(-0.51%)
Sep 29, 2010 7.537 7.914 7.424 7.842 14,760 +0.25(+3.32%)
Sep 28, 2010 7.457 7.603 7.411 7.590 8,016 +0.18(+2.41%)
Sep 27, 2010 7.650 7.650 7.405 7.411 9,847 -0.26(-3.37%)
Sep 24, 2010 7.643 7.868 7.484 7.669 33,188 +0.17(+2.30%)
Sep 23, 2010 7.471 7.736 7.471 7.497 15,955 -0.06(-0.79%)
Sep 22, 2010 7.789 7.789 7.527 7.557 17,196 -0.29(-3.71%)
Sep 21, 2010 7.590 7.914 7.457 7.848 14,967 +0.23(+2.95%)
Sep 20, 2010 7.318 7.623 7.318 7.623 24,961 +0.30(+4.16%)
Sep 17, 2010 7.510 7.510 7.318 7.318 37,143 -0.06(-0.81%)
Sep 15, 2010 7.530 7.530 7.318 7.378 21,494 -0.21(-2.79%)
Sep 14, 2010 7.669 7.676 7.477 7.590 23,904 +0.03(+0.44%)
Sep 13, 2010 7.530 7.623 7.471 7.557 25,287 +0.15(+2.06%)
Sep 10, 2010 7.603 7.603 7.292 7.405 7,101 -0.02(-0.27%)
Sep 09, 2010 7.504 7.510 7.424 7.424 2,587 -0.09(-1.15%)
Sep 08, 2010 7.371 7.510 7.358 7.510 6,287 +0.06(+0.80%)
Sep 07, 2010 7.590 7.590 7.411 7.451 20,141 -0.17(-2.17%)
Sep 03, 2010 7.424 7.716 7.424 7.616 10,443 +0.28(+3.79%)
Sep 02, 2010 7.385 7.385 7.239 7.338 11,499 -0.03(-0.45%)
Sep 01, 2010 7.272 7.431 7.219 7.371 32,252 +0.25(+3.53%)
Aug 31, 2010 7.166 7.469 7.120 7.120 46,586 -0.05(-0.74%)
Aug 30, 2010 7.378 7.517 7.173 7.173 16,658 -0.24(-3.22%)
Aug 27, 2010 7.358 7.438 7.232 7.411 16,945 +0.18(+2.47%)
Aug 26, 2010 7.630 7.630 7.232 7.232 8,339 -0.38(-5.04%)
Aug 25, 2010 7.153 7.729 7.093 7.616 16,776 +0.38(+5.31%)
Aug 24, 2010 7.120 7.338 7.020 7.232 25,734 +0.01(+0.09%)
Aug 23, 2010 7.338 7.411 7.193 7.226 14,132 -0.24(-3.19%)
Aug 20, 2010 7.305 7.603 7.285 7.464 42,116 +0.11(+1.44%)
Aug 19, 2010 7.583 7.590 7.358 7.358 17,701 -0.28(-3.73%)
Aug 18, 2010 7.623 7.643 7.510 7.643 26,418 -0.20(-2.53%)
Aug 17, 2010 7.994 7.994 7.636 7.842 24,227 -0.03(-0.34%)
Aug 16, 2010 7.206 7.914 7.120 7.868 21,120 +0.64(+8.89%)
Aug 13, 2010 7.332 7.457 7.226 7.226 14,002 -0.16(-2.15%)
Aug 12, 2010 7.358 7.550 7.358 7.385 29,302 -0.08(-1.06%)
Aug 11, 2010 7.842 7.895 7.464 7.464 30,022 -0.50(-6.32%)
Aug 10, 2010 8.173 8.173 7.961 7.967 10,487 -0.35(-4.22%)
Aug 09, 2010 8.067 8.504 7.905 8.318 49,879 +0.34(+4.23%)
Aug 06, 2010 7.908 7.987 7.828 7.981 5,838 -0.09(-1.07%)
Aug 05, 2010 8.292 8.292 8.060 8.067 6,693 -0.30(-3.64%)
Aug 04, 2010 8.279 8.398 8.093 8.371 24,984 +0.11(+1.36%)
Aug 03, 2010 8.603 8.994 8.226 8.259 32,808 -0.40(-4.59%)
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.