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

Peapack Gladstone FI (NQ: PGC )

22.74 -0.18 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 24, 2011 8.416 8.463 8.323 8.323 18,303 -0.02(-0.24%)
May 23, 2011 8.297 8.463 8.297 8.343 20,022 +0.01(+0.08%)
May 20, 2011 8.469 8.469 8.337 8.337 23,836 -0.15(-1.80%)
May 19, 2011 8.629 8.629 8.376 8.489 55,473 -0.06(-0.70%)
May 18, 2011 8.363 8.556 8.363 8.549 10,028 +0.12(+1.42%)
May 17, 2011 8.449 8.615 8.429 8.429 18,332 -0.07(-0.78%)
May 16, 2011 8.629 8.722 8.449 8.496 37,065 -0.13(-1.46%)
May 13, 2011 8.705 8.705 8.575 8.622 12,272 -0.11(-1.29%)
May 12, 2011 8.536 8.735 8.536 8.735 15,971 +0.17(+2.02%)
May 11, 2011 8.629 8.629 8.536 8.562 21,626 -0.09(-1.00%)
May 10, 2011 8.529 8.662 8.463 8.649 24,193 +0.15(+1.80%)
May 09, 2011 8.562 8.562 8.436 8.496 20,821 -0.04(-0.47%)
May 06, 2011 8.582 8.582 8.476 8.536 24,419 +0.04(+0.47%)
May 05, 2011 8.589 8.609 8.496 8.496 13,631 -0.01(-0.16%)
May 04, 2011 8.635 8.635 8.496 8.509 18,906 -0.12(-1.38%)
May 03, 2011 8.629 8.688 8.622 8.629 25,074 +0.01(+0.08%)
May 02, 2011 8.741 8.828 8.622 8.622 22,545 -0.20(-2.26%)
Apr 29, 2011 8.828 8.828 8.735 8.821 8,904 +0.01(+0.08%)
Apr 28, 2011 8.761 8.821 8.695 8.814 6,600 +0.01(+0.15%)
Apr 27, 2011 8.795 8.801 8.741 8.801 2,609 +0.01(+0.15%)
Apr 26, 2011 8.828 8.828 8.629 8.788 20,652 +0.07(+0.84%)
Apr 25, 2011 8.748 8.748 8.635 8.715 3,912 +0.01(+0.08%)
Apr 21, 2011 8.761 8.761 8.662 8.708 11,466 +0.05(+0.54%)
Apr 20, 2011 8.741 8.927 8.522 8.662 22,180 +0.04(+0.46%)
Apr 19, 2011 8.562 8.688 8.529 8.622 10,144 +0.15(+1.80%)
Apr 18, 2011 8.595 8.595 8.463 8.469 13,389 -0.13(-1.47%)
Apr 15, 2011 8.463 8.602 8.463 8.595 23,009 +0.08(+0.94%)
Apr 14, 2011 8.496 8.562 8.410 8.516 17,597 -0.05(-0.62%)
Apr 13, 2011 8.629 8.757 8.569 8.569 15,494 -0.03(-0.39%)
Apr 12, 2011 8.668 8.735 8.602 8.602 24,800 -0.10(-1.14%)
Apr 11, 2011 8.795 8.848 8.569 8.702 53,372 +0.16(+1.86%)
Apr 08, 2011 8.748 8.748 8.542 8.542 5,765 -0.13(-1.45%)
Apr 07, 2011 8.722 8.814 8.655 8.668 3,432 -0.19(-2.17%)
Apr 06, 2011 8.828 8.881 8.629 8.861 11,475 +0.05(+0.60%)
Apr 05, 2011 8.642 8.821 8.642 8.808 9,176 -0.02(-0.23%)
Apr 04, 2011 8.808 8.828 8.662 8.828 2,790 +0.07(+0.83%)
Apr 01, 2011 8.828 8.828 8.496 8.755 14,555 -0.05(-0.53%)
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%)
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.