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

Peapack Gladstone FI (NQ: PGC )

22.52 +0.14 (+0.61%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 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 (%)
Feb 26, 2010 8.682 8.788 8.230 8.370 69,664 -0.28(-3.22%)
Feb 25, 2010 8.642 8.675 8.429 8.649 6,933 -0.15(-1.66%)
Feb 24, 2010 8.688 8.795 8.688 8.795 9,746 -0.01(-0.08%)
Feb 23, 2010 8.542 8.834 8.542 8.801 9,800 +0.02(+0.23%)
Feb 22, 2010 8.761 8.795 8.443 8.781 6,540 +0.08(+0.92%)
Feb 19, 2010 8.841 8.841 8.536 8.702 25,041 -0.15(-1.65%)
Feb 18, 2010 8.682 8.907 8.449 8.848 20,027 +0.11(+1.29%)
Feb 17, 2010 8.622 9.120 8.300 8.735 26,154 +0.18(+2.09%)
Feb 16, 2010 8.264 8.556 8.137 8.556 40,386 +0.45(+5.57%)
Feb 12, 2010 8.078 8.104 8.104 8.104 22,749 -0.07(-0.89%)
Feb 11, 2010 7.879 8.177 7.879 8.177 24,292 +0.24(+3.01%)
Feb 10, 2010 7.527 7.952 7.507 7.938 19,016 +0.33(+4.27%)
Feb 09, 2010 7.341 7.673 7.195 7.613 19,281 +0.37(+5.04%)
Feb 08, 2010 7.215 7.454 7.215 7.248 14,315 -0.07(-0.91%)
Feb 05, 2010 7.341 7.421 7.109 7.314 23,522 +0.25(+3.47%)
Feb 04, 2010 7.208 7.241 7.069 7.069 40,377 -0.23(-3.18%)
Feb 03, 2010 7.255 7.387 7.255 7.301 27,495 -0.04(-0.54%)
Feb 02, 2010 7.175 7.500 7.175 7.341 50,696 +0.15(+2.12%)
Feb 01, 2010 7.102 7.407 6.976 7.188 52,320 +0.15(+2.17%)
Jan 29, 2010 7.202 7.427 7.036 7.036 48,785 -0.13(-1.85%)
Jan 28, 2010 7.129 7.275 7.062 7.168 28,958 +0.08(+1.12%)
Jan 27, 2010 7.022 7.268 7.022 7.089 13,021 +0.03(+0.47%)
Jan 26, 2010 7.255 7.367 7.056 7.056 25,336 -0.26(-3.54%)
Jan 25, 2010 7.135 7.314 7.115 7.314 11,775 +0.27(+3.77%)
Jan 22, 2010 7.354 7.487 7.016 7.049 35,750 -0.29(-3.89%)
Jan 21, 2010 7.673 7.693 7.314 7.334 38,329 -0.34(-4.41%)
Jan 20, 2010 7.832 8.124 7.568 7.673 26,218 -0.26(-3.26%)
Jan 19, 2010 7.952 8.483 7.792 7.932 45,008 +0.00(+0.00%)
Jan 15, 2010 8.237 7.932 7.932 7.932 25,913 -0.21(-2.53%)
Jan 14, 2010 8.303 8.443 8.137 8.137 17,241 -0.17(-2.08%)
Jan 13, 2010 8.224 8.675 8.224 8.310 19,515 +0.11(+1.29%)
Jan 12, 2010 8.463 8.921 8.171 8.204 20,624 -0.37(-4.26%)
Jan 11, 2010 9.033 9.113 8.529 8.569 33,700 -0.37(-4.09%)
Jan 08, 2010 8.356 9.160 8.330 8.934 41,231 +0.55(+6.57%)
Jan 07, 2010 8.343 8.410 8.337 8.383 18,032 -0.06(-0.71%)
Jan 06, 2010 8.649 9.000 8.396 8.443 46,134 -0.19(-2.23%)
Jan 05, 2010 8.921 9.000 8.635 8.635 42,293 -0.28(-3.13%)
Jan 04, 2010 8.602 8.921 8.502 8.914 35,482 +0.50(+5.91%)
Dec 31, 2009 8.011 8.416 8.416 8.416 42,486 +0.41(+5.14%)
Dec 30, 2009 7.699 8.050 7.580 8.005 76,705 +0.21(+2.64%)
Dec 29, 2009 7.958 7.958 7.600 7.799 24,591 -0.11(-1.34%)
Dec 28, 2009 8.051 8.098 7.839 7.905 8,703 -0.11(-1.33%)
Dec 24, 2009 8.118 8.203 7.766 8.011 21,469 -0.01(-0.08%)
Dec 23, 2009 7.646 8.151 7.646 8.018 9,485 +0.35(+4.59%)
Dec 22, 2009 7.666 7.892 7.447 7.666 49,025 +0.00(+0.00%)
Dec 21, 2009 7.401 8.197 7.401 7.666 35,646 +0.35(+4.71%)
Dec 18, 2009 7.467 7.567 7.321 7.321 101,734 -0.07(-0.90%)
Dec 17, 2009 7.487 7.699 7.381 7.387 39,789 -0.12(-1.59%)
Dec 16, 2009 7.673 7.706 7.487 7.507 22,486 -0.06(-0.79%)
Dec 15, 2009 7.540 7.859 7.434 7.567 57,857 -0.06(-0.78%)
Dec 14, 2009 7.633 7.633 7.533 7.626 37,654 +0.01(+0.17%)
Dec 11, 2009 7.606 7.898 7.533 7.613 15,379 +0.08(+1.06%)
Dec 10, 2009 7.898 7.898 7.533 7.533 18,195 -0.35(-4.46%)
Dec 09, 2009 7.713 7.898 7.706 7.885 11,304 +0.25(+3.30%)
Dec 08, 2009 7.799 7.859 7.633 7.633 19,858 -0.26(-3.28%)
Dec 07, 2009 7.985 8.157 7.865 7.892 28,704 -0.11(-1.33%)
Dec 04, 2009 8.137 8.137 7.879 7.998 32,460 +0.13(+1.69%)
Dec 03, 2009 8.091 8.476 7.865 7.865 21,981 -0.17(-2.07%)
Dec 02, 2009 7.799 8.118 7.792 8.031 36,073 +0.28(+3.60%)
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.