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 (%)
Mar 31, 2011 8.649 8.828 8.649 8.801 22,772 -0.03(-0.30%)
Mar 30, 2011 8.828 8.828 8.688 8.828 19,435 +0.00(+0.00%)
Mar 29, 2011 8.675 8.828 8.675 8.828 8,063 +0.19(+2.23%)
Mar 28, 2011 8.868 8.868 8.635 8.635 15,283 -0.24(-2.69%)
Mar 25, 2011 8.814 8.881 8.741 8.874 11,867 +0.07(+0.75%)
Mar 24, 2011 8.761 8.808 8.688 8.808 7,399 +0.07(+0.76%)
Mar 23, 2011 8.695 8.741 8.629 8.741 14,682 +0.03(+0.38%)
Mar 22, 2011 8.801 8.887 8.708 8.708 6,154 -0.12(-1.35%)
Mar 21, 2011 8.695 8.828 8.575 8.828 11,286 +0.16(+1.84%)
Mar 18, 2011 8.622 8.668 8.502 8.668 29,576 +0.07(+0.85%)
Mar 17, 2011 8.675 8.675 8.549 8.595 10,490 +0.06(+0.70%)
Mar 16, 2011 8.549 8.589 8.529 8.536 25,847 -0.01(-0.16%)
Mar 15, 2011 8.595 8.602 8.436 8.549 25,154 -0.09(-1.00%)
Mar 14, 2011 8.682 8.685 8.542 8.635 21,214 +0.09(+1.09%)
Mar 11, 2011 8.562 8.662 8.529 8.542 16,688 -0.03(-0.31%)
Mar 10, 2011 8.695 8.695 8.516 8.569 22,026 -0.23(-2.57%)
Mar 09, 2011 8.795 8.821 8.781 8.795 11,689 -0.01(-0.15%)
Mar 08, 2011 8.715 8.808 8.668 8.808 62,803 +0.16(+1.84%)
Mar 07, 2011 8.795 8.841 8.635 8.649 21,883 -0.12(-1.36%)
Mar 04, 2011 8.821 8.854 8.728 8.768 10,555 -0.06(-0.68%)
Mar 03, 2011 8.894 8.907 8.702 8.828 21,657 +0.00(+0.00%)
Mar 02, 2011 8.854 8.927 8.781 8.828 24,333 +0.03(+0.38%)
Mar 01, 2011 8.921 9.239 8.795 8.795 21,657 -0.07(-0.75%)
Feb 28, 2011 8.960 8.974 8.795 8.861 23,533 -0.20(-2.20%)
Feb 25, 2011 8.921 9.080 8.841 9.060 14,528 +0.11(+1.26%)
Feb 24, 2011 8.927 9.126 8.801 8.947 21,641 +0.05(+0.60%)
Feb 23, 2011 8.934 9.213 8.894 8.894 17,386 -0.04(-0.45%)
Feb 22, 2011 9.292 9.292 8.934 8.934 15,051 -0.23(-2.46%)
Feb 18, 2011 8.881 9.286 8.861 9.160 25,252 +0.33(+3.68%)
Feb 17, 2011 8.821 8.834 8.775 8.834 37,157 +0.03(+0.38%)
Feb 16, 2011 8.834 9.033 8.788 8.801 15,870 -0.03(-0.30%)
Feb 15, 2011 9.000 9.100 8.795 8.828 14,460 -0.21(-2.35%)
Feb 14, 2011 9.053 9.364 8.987 9.040 14,799 -0.07(-0.73%)
Feb 11, 2011 8.795 9.140 8.795 9.106 18,326 +0.31(+3.47%)
Feb 10, 2011 8.881 8.980 8.795 8.801 11,379 -0.14(-1.56%)
Feb 09, 2011 9.093 9.106 8.907 8.941 10,800 -0.23(-2.53%)
Feb 08, 2011 8.808 9.425 8.795 9.173 29,214 +0.33(+3.75%)
Feb 07, 2011 8.808 8.881 8.795 8.841 6,589 +0.05(+0.60%)
Feb 04, 2011 8.795 8.808 8.761 8.788 22,304 -0.21(-2.36%)
Feb 03, 2011 8.927 9.239 8.921 9.000 4,135 +0.01(+0.07%)
Feb 02, 2011 9.186 9.191 8.901 8.994 3,823 -0.26(-2.80%)
Feb 01, 2011 9.067 9.372 9.047 9.252 11,060 +0.21(+2.35%)
Jan 31, 2011 8.874 9.106 8.795 9.040 10,588 +0.25(+2.79%)
Jan 28, 2011 9.053 9.093 8.761 8.795 39,979 -0.27(-2.93%)
Jan 27, 2011 9.173 9.332 9.014 9.060 7,495 -0.03(-0.36%)
Jan 26, 2011 9.080 9.166 8.795 9.093 16,569 +0.11(+1.18%)
Jan 25, 2011 8.834 9.146 8.818 8.987 14,257 +0.07(+0.74%)
Jan 24, 2011 8.808 9.113 8.795 8.921 12,307 +0.13(+1.43%)
Jan 21, 2011 8.841 8.954 8.748 8.795 33,343 +0.00(+0.00%)
Jan 20, 2011 8.728 8.851 8.728 8.795 9,250 +0.03(+0.30%)
Jan 19, 2011 9.087 9.087 8.728 8.768 49,991 -0.37(-4.00%)
Jan 18, 2011 9.326 9.418 9.068 9.133 10,270 -0.26(-2.76%)
Jan 14, 2011 8.960 9.418 8.927 9.392 13,967 +0.49(+5.52%)
Jan 13, 2011 8.994 9.060 8.887 8.901 9,374 +0.03(+0.30%)
Jan 12, 2011 8.987 9.272 8.868 8.874 7,814 -0.03(-0.37%)
Jan 11, 2011 8.901 8.947 8.854 8.907 5,910 +0.03(+0.30%)
Jan 10, 2011 8.894 8.980 8.848 8.881 10,638 +0.01(+0.15%)
Jan 07, 2011 8.795 8.868 8.795 8.868 6,442 +0.00(+0.00%)
Jan 06, 2011 8.907 8.964 8.795 8.868 20,477 -0.03(-0.30%)
Jan 05, 2011 8.788 8.901 8.788 8.894 16,059 +0.14(+1.59%)
Jan 04, 2011 8.874 8.954 8.728 8.755 21,829 -0.23(-2.51%)
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.