Skip to main content

Peapack Gladstone FI (NQ: PGC )

23.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.49 33.49 33.49 0 -0.27(-0.79%)
Dec 28, 2017 33.81 34.62 33.57 33.76 86,297 +0.08(+0.23%)
Dec 27, 2017 33.71 35.31 33.55 33.68 61,118 -0.01(-0.03%)
Dec 26, 2017 34.43 34.50 33.54 33.69 50,178 -1.00(-2.89%)
Dec 22, 2017 34.09 35.47 34.09 34.69 108,165 +0.80(+2.37%)
Dec 21, 2017 33.90 34.06 33.63 33.89 40,144 +0.18(+0.54%)
Dec 20, 2017 33.72 34.24 33.47 33.71 53,484 +0.16(+0.48%)
Dec 19, 2017 34.02 34.19 33.39 33.55 43,349 -0.33(-0.99%)
Dec 18, 2017 33.94 34.87 33.54 33.88 78,912 +0.27(+0.80%)
Dec 15, 2017 34.29 32.71 33.61 183,533 +0.55(+1.68%)
Dec 14, 2017 33.44 33.92 32.90 33.06 66,582 -0.27(-0.80%)
Dec 13, 2017 33.38 34.00 33.11 33.33 100,406 -0.01(-0.03%)
Dec 12, 2017 33.26 33.52 33.08 33.34 41,903 +0.27(+0.81%)
Dec 11, 2017 33.00 33.21 32.51 33.07 71,921 +0.01(+0.03%)
Dec 08, 2017 33.67 33.67 32.78 33.06 43,527 -0.34(-1.03%)
Dec 07, 2017 33.67 33.79 33.57 33.40 90,590 -0.34(-1.02%)
Dec 06, 2017 33.18 34.16 33.18 33.75 68,792 +0.45(+1.35%)
Dec 05, 2017 33.70 33.76 33.01 33.30 103,434 -0.23(-0.68%)
Dec 04, 2017 33.68 34.32 33.49 33.53 60,017 +0.35(+1.07%)
Dec 01, 2017 33.61 33.96 33.03 33.17 98,310 -0.52(-1.53%)
Nov 30, 2017 34.47 35.43 33.47 33.69 137,758 -0.41(-1.21%)
Nov 29, 2017 33.06 34.41 32.83 34.10 114,372 +1.24(+3.78%)
Nov 28, 2017 31.55 33.26 31.38 32.86 154,695 +1.36(+4.31%)
Nov 27, 2017 31.57 31.57 31.19 31.50 80,770 -0.03(-0.09%)
Nov 24, 2017 31.30 32.38 31.30 31.53 78,390 +0.48(+1.54%)
Nov 22, 2017 31.28 31.80 31.05 31.05 155,552 -0.11(-0.37%)
Nov 21, 2017 31.26 31.91 31.02 31.17 106,601 -0.02(-0.06%)
Nov 20, 2017 31.11 31.48 30.70 31.19 56,242 +0.24(+0.77%)
Nov 17, 2017 30.86 31.37 30.61 30.95 48,233 +0.00(+0.00%)
Nov 16, 2017 30.74 31.48 30.54 30.95 61,511 +0.49(+1.60%)
Nov 15, 2017 30.03 30.91 29.70 30.46 76,416 +0.19(+0.63%)
Nov 14, 2017 30.12 30.99 30.10 30.27 42,738 -0.01(-0.03%)
Nov 13, 2017 30.16 30.68 29.50 30.28 64,974 -0.05(-0.16%)
Nov 10, 2017 30.54 30.96 30.14 30.32 41,203 -0.23(-0.75%)
Nov 09, 2017 30.60 30.98 30.21 30.55 59,500 -0.43(-1.39%)
Nov 08, 2017 31.18 31.18 30.81 30.98 21,929 -0.38(-1.22%)
Nov 07, 2017 32.46 32.46 31.17 31.37 20,151 -1.10(-3.38%)
Nov 06, 2017 32.94 33.25 32.22 32.47 39,268 -0.51(-1.53%)
Nov 03, 2017 33.28 33.28 32.90 32.97 31,185 -0.23(-0.69%)
Nov 02, 2017 33.36 33.41 32.82 33.20 70,520 -0.08(-0.23%)
Nov 01, 2017 33.49 34.23 32.96 33.28 55,068 +0.15(+0.46%)
Oct 31, 2017 32.90 33.48 32.81 33.12 60,562 +0.45(+1.37%)
Oct 30, 2017 33.94 33.94 32.20 32.68 45,557 -1.37(-4.01%)
Oct 27, 2017 32.99 34.10 32.99 34.04 63,931 +1.16(+3.51%)
Oct 26, 2017 33.16 33.27 32.68 32.89 17,239 -0.14(-0.43%)
Oct 25, 2017 32.56 33.11 32.39 33.03 27,543 +0.46(+1.41%)
Oct 24, 2017 32.75 33.00 32.34 32.57 43,166 +0.03(+0.09%)
Oct 23, 2017 33.28 33.35 32.53 32.54 28,332 -0.73(-2.18%)
Oct 20, 2017 33.45 33.64 33.01 33.27 21,794 +0.21(+0.64%)
Oct 19, 2017 32.98 33.27 32.67 33.06 32,765 -0.11(-0.35%)
Oct 18, 2017 33.43 33.61 33.00 33.17 35,699 +0.01(+0.03%)
Oct 17, 2017 33.22 33.52 32.98 33.16 43,847 -0.07(-0.20%)
Oct 16, 2017 33.15 33.88 32.78 33.23 29,606 +0.09(+0.26%)
Oct 13, 2017 33.17 33.39 32.84 33.14 34,789 +0.16(+0.49%)
Oct 12, 2017 33.06 33.45 32.90 32.98 52,972 -0.02(-0.06%)
Oct 11, 2017 32.96 33.48 32.75 33.00 34,957 +0.05(+0.15%)
Oct 10, 2017 32.98 33.23 32.78 32.95 63,642 +0.24(+0.73%)
Oct 09, 2017 32.67 32.83 32.44 32.71 18,737 +0.06(+0.18%)
Oct 06, 2017 32.70 32.83 32.56 32.66 24,409 -0.04(-0.12%)
Oct 05, 2017 32.60 32.78 32.24 32.69 28,970 +0.26(+0.79%)
Oct 04, 2017 32.32 32.89 32.20 32.44 40,127 +0.08(+0.24%)
Oct 03, 2017 32.23 32.42 32.10 32.36 54,827 +0.12(+0.38%)
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.