Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peapack Gladstone FI (NQ: PGC )

23.31 +0.34 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 9.365 9.558 9.226 9.558 14,562 +0.19(+2.06%)
Dec 28, 2012 9.292 9.425 9.272 9.365 5,211 +0.07(+0.71%)
Dec 27, 2012 9.252 9.385 9.226 9.299 12,928 +0.01(+0.07%)
Dec 26, 2012 9.279 9.438 9.160 9.292 6,232 +0.03(+0.36%)
Dec 24, 2012 9.292 9.292 9.259 9.259 2,440 -0.05(-0.50%)
Dec 21, 2012 9.631 9.664 9.306 9.306 90,813 -0.24(-2.50%)
Dec 20, 2012 9.883 9.883 9.438 9.545 25,612 -0.35(-3.49%)
Dec 19, 2012 9.823 9.936 9.677 9.890 7,438 +0.07(+0.68%)
Dec 18, 2012 9.558 9.823 9.525 9.823 16,706 +0.38(+4.08%)
Dec 17, 2012 9.405 9.498 9.299 9.438 18,840 +0.09(+0.99%)
Dec 14, 2012 9.345 9.465 9.253 9.345 12,066 +0.06(+0.64%)
Dec 13, 2012 9.259 9.299 9.259 9.286 4,406 -0.01(-0.14%)
Dec 12, 2012 9.365 9.385 9.292 9.299 6,297 -0.07(-0.78%)
Dec 11, 2012 9.279 9.385 9.173 9.372 10,571 +0.13(+1.36%)
Dec 10, 2012 9.000 9.246 8.980 9.246 6,897 +0.26(+2.88%)
Dec 07, 2012 9.073 9.073 8.967 8.987 12,593 -0.03(-0.29%)
Dec 06, 2012 9.093 9.093 8.960 9.014 10,754 -0.11(-1.24%)
Dec 05, 2012 9.146 9.162 9.040 9.126 14,576 -0.03(-0.29%)
Dec 04, 2012 9.113 9.332 9.113 9.153 2,356 -0.03(-0.36%)
Nov 30, 2012 9.206 9.286 9.089 9.186 8,641 +0.02(+0.22%)
Nov 29, 2012 9.166 9.286 9.060 9.166 7,154 +0.07(+0.73%)
Nov 28, 2012 9.007 9.199 9.007 9.100 3,600 +0.09(+1.03%)
Nov 27, 2012 9.093 9.126 9.007 9.007 9,420 -0.12(-1.31%)
Nov 26, 2012 9.150 9.213 9.027 9.126 11,043 +0.01(+0.07%)
Nov 23, 2012 9.060 9.120 9.047 9.120 7,712 +0.09(+1.03%)
Nov 21, 2012 9.266 9.266 8.927 9.027 8,309 +0.01(+0.15%)
Nov 20, 2012 9.199 9.199 8.967 9.014 3,713 -0.23(-2.51%)
Nov 19, 2012 9.000 9.259 8.967 9.246 12,125 +0.30(+3.34%)
Nov 16, 2012 8.960 9.040 8.934 8.947 17,571 -0.05(-0.59%)
Nov 15, 2012 9.047 9.186 9.000 9.000 35,553 -0.02(-0.22%)
Nov 14, 2012 9.206 9.345 9.007 9.020 39,756 -0.05(-0.59%)
Nov 13, 2012 9.120 9.233 8.974 9.073 16,294 +0.09(+1.03%)
Nov 12, 2012 9.053 9.060 8.967 8.980 14,427 -0.07(-0.81%)
Nov 09, 2012 8.967 9.339 8.967 9.053 18,468 +0.09(+0.96%)
Nov 08, 2012 9.160 9.160 8.967 8.967 22,171 -0.19(-2.03%)
Nov 07, 2012 9.405 9.405 9.153 9.153 33,285 -0.25(-2.68%)
Nov 06, 2012 9.173 9.405 9.140 9.405 16,967 +0.25(+2.76%)
Nov 05, 2012 9.219 9.239 9.100 9.153 31,727 -0.09(-1.00%)
Nov 02, 2012 9.996 9.996 9.146 9.246 33,834 -0.70(-7.07%)
Nov 01, 2012 10.29 10.54 9.757 9.949 39,780 -0.33(-3.23%)
Oct 31, 2012 10.29 10.47 10.13 10.28 46,989 -0.03(-0.32%)
Oct 26, 2012 10.13 10.31 10.31 10.31 16,120 -0.11(-1.02%)
Oct 25, 2012 10.42 10.45 10.29 10.42 4,931 +0.04(+0.38%)
Oct 24, 2012 10.39 10.45 10.35 10.38 5,328 +0.02(+0.19%)
Oct 23, 2012 10.39 10.57 10.26 10.36 24,176 -0.13(-1.20%)
Oct 19, 2012 10.53 10.64 10.40 10.49 18,291 -0.12(-1.13%)
Oct 18, 2012 10.59 10.65 10.47 10.61 7,807 +0.00(+0.00%)
Oct 17, 2012 10.55 10.61 10.47 10.61 4,195 +0.01(+0.06%)
Oct 16, 2012 10.66 10.69 10.54 10.60 15,705 -0.06(-0.56%)
Oct 15, 2012 10.75 10.82 10.41 10.66 107,916 -0.04(-0.37%)
Oct 12, 2012 10.70 10.79 10.59 10.70 19,893 -0.03(-0.25%)
Oct 11, 2012 10.67 10.78 10.64 10.73 18,329 +0.13(+1.25%)
Oct 10, 2012 10.14 10.61 10.14 10.59 22,980 +0.44(+4.31%)
Oct 09, 2012 10.24 10.26 9.996 10.16 7,771 -0.05(-0.45%)
Oct 08, 2012 10.58 10.62 10.12 10.20 38,320 -0.42(-3.94%)
Oct 05, 2012 10.64 10.67 10.54 10.62 5,820 -0.03(-0.25%)
Oct 04, 2012 10.58 10.66 10.04 10.65 19,439 +0.17(+1.65%)
Oct 03, 2012 10.89 10.89 10.45 10.47 12,854 -0.31(-2.83%)
Oct 02, 2012 10.94 10.94 10.69 10.78 13,660 -0.11(-0.98%)
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.