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 (%)
Nov 30, 2009 7.948 7.948 7.656 7.669 34,562 -0.07(-0.94%)
Nov 27, 2009 7.948 8.093 7.742 7.742 13,522 -0.41(-5.04%)
Nov 25, 2009 8.113 8.193 8.047 8.153 23,134 -0.01(-0.08%)
Nov 24, 2009 8.160 8.160 7.895 8.160 16,170 -0.02(-0.24%)
Nov 23, 2009 8.193 8.193 7.941 8.179 26,548 +0.15(+1.90%)
Nov 20, 2009 7.855 8.160 7.855 8.027 33,919 +0.14(+1.76%)
Nov 19, 2009 8.206 8.385 7.888 7.888 22,962 -0.42(-5.02%)
Nov 18, 2009 8.756 8.756 8.080 8.305 41,517 -0.54(-6.07%)
Nov 17, 2009 9.345 9.345 8.809 8.842 16,841 -0.25(-2.77%)
Nov 16, 2009 8.868 9.448 8.828 9.093 21,920 +0.34(+3.94%)
Nov 13, 2009 9.107 9.146 8.610 8.749 12,178 -0.28(-3.15%)
Nov 12, 2009 10.01 10.01 9.007 9.034 11,441 -0.85(-8.58%)
Nov 11, 2009 9.908 10.21 9.782 9.882 14,642 +0.12(+1.22%)
Nov 10, 2009 9.769 10.19 9.458 9.762 10,887 -0.05(-0.47%)
Nov 09, 2009 9.246 10.28 8.623 9.809 18,699 +0.68(+7.40%)
Nov 06, 2009 8.497 9.378 8.259 9.133 22,461 +0.50(+5.83%)
Nov 05, 2009 8.458 8.630 8.405 8.630 14,321 +0.25(+3.00%)
Nov 04, 2009 8.537 9.173 8.246 8.378 65,885 -0.13(-1.48%)
Nov 03, 2009 8.206 9.007 7.961 8.504 28,792 +0.24(+2.88%)
Nov 02, 2009 8.775 8.775 8.146 8.265 18,188 -0.46(-5.31%)
Oct 30, 2009 9.398 9.663 8.630 8.729 34,535 -0.77(-8.15%)
Oct 29, 2009 9.868 9.868 9.352 9.504 16,311 -0.26(-2.71%)
Oct 28, 2009 9.623 10.15 9.570 9.769 22,734 +0.15(+1.58%)
Oct 27, 2009 9.623 9.901 9.617 9.617 10,463 +0.07(+0.69%)
Oct 26, 2009 9.848 10.45 9.272 9.550 32,373 -0.26(-2.63%)
Oct 23, 2009 10.27 10.37 9.699 9.809 9,852 -0.36(-3.52%)
Oct 22, 2009 9.822 10.41 9.809 10.17 10,845 +0.35(+3.58%)
Oct 21, 2009 10.07 10.26 9.736 9.815 22,198 -0.25(-2.44%)
Oct 20, 2009 10.22 10.26 10.03 10.06 10,578 -0.01(-0.13%)
Oct 19, 2009 10.07 10.40 10.01 10.07 10,055 +0.09(+0.86%)
Oct 16, 2009 10.13 10.13 9.987 9.987 13,093 -0.21(-2.01%)
Oct 15, 2009 10.13 10.43 10.12 10.19 4,623 -0.06(-0.58%)
Oct 14, 2009 10.42 10.42 10.03 10.25 19,018 +0.19(+1.84%)
Oct 13, 2009 10.37 10.37 10.07 10.07 2,939 -0.29(-2.81%)
Oct 12, 2009 10.43 10.50 10.25 10.36 8,118 +0.05(+0.45%)
Oct 09, 2009 10.43 10.60 9.968 10.31 16,145 -0.01(-0.13%)
Oct 08, 2009 10.56 10.56 10.28 10.33 19,637 -0.10(-0.95%)
Oct 07, 2009 10.35 10.44 10.33 10.42 6,714 -0.02(-0.19%)
Oct 06, 2009 10.51 10.57 10.37 10.44 7,901 -0.01(-0.06%)
Oct 05, 2009 10.13 10.60 10.13 10.45 19,008 +0.37(+3.68%)
Oct 02, 2009 9.987 10.22 9.934 10.08 16,186 -0.01(-0.13%)
Oct 01, 2009 10.63 10.63 10.09 10.09 21,079 -0.54(-5.11%)
Sep 30, 2009 10.93 10.93 10.60 10.64 59,756 -0.29(-2.67%)
Sep 29, 2009 11.03 11.07 10.93 10.93 5,961 -0.12(-1.08%)
Sep 28, 2009 11.10 11.19 10.93 11.05 13,120 +0.00(+0.00%)
Sep 25, 2009 11.01 11.18 10.93 11.05 10,320 +0.05(+0.48%)
Sep 24, 2009 11.19 11.24 10.99 10.99 10,433 -0.15(-1.37%)
Sep 23, 2009 11.26 11.33 11.14 11.15 10,830 -0.15(-1.35%)
Sep 22, 2009 11.29 11.36 11.14 11.30 6,755 +0.16(+1.43%)
Sep 21, 2009 11.33 11.44 11.14 11.14 5,348 -0.23(-1.98%)
Sep 18, 2009 11.52 11.52 11.14 11.37 44,679 -0.07(-0.58%)
Sep 17, 2009 11.25 11.58 11.09 11.43 10,131 +0.19(+1.65%)
Sep 16, 2009 11.32 11.32 10.95 11.25 8,850 -0.05(-0.47%)
Sep 15, 2009 11.12 11.30 11.12 11.30 3,406 +0.11(+1.01%)
Sep 14, 2009 11.11 11.65 10.93 11.19 11,300 +0.00(+0.00%)
Sep 11, 2009 11.27 11.48 11.19 11.19 7,863 -0.14(-1.23%)
Sep 10, 2009 11.13 11.76 11.13 11.33 21,133 +0.00(+0.00%)
Sep 09, 2009 11.09 11.51 10.98 11.33 19,011 +0.20(+1.79%)
Sep 08, 2009 11.62 11.62 11.01 11.13 13,143 -0.38(-3.28%)
Sep 04, 2009 11.13 11.59 11.13 11.50 17,375 +0.01(+0.06%)
Sep 03, 2009 10.95 11.53 10.84 11.50 43,800 +0.43(+3.89%)
Sep 02, 2009 11.07 11.17 10.89 11.07 12,909 -0.09(-0.83%)
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.