Skip to main content

Peapack Gladstone FI (NQ: PGC )

23.05 -0.19 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 27.19 27.19 26.62 26.87 68,583 +0.01(+0.04%)
Jun 29, 2023 26.93 27.57 26.85 26.86 47,457 +0.16(+0.59%)
Jun 28, 2023 26.66 26.90 26.39 26.70 54,339 +0.07(+0.26%)
Jun 27, 2023 26.84 27.25 26.57 26.63 59,820 -0.10(-0.37%)
Jun 26, 2023 27.10 27.61 26.71 26.73 46,417 -0.41(-1.50%)
Jun 23, 2023 26.90 27.34 26.54 27.14 177,343 -0.19(-0.69%)
Jun 22, 2023 27.88 27.88 27.11 27.33 47,521 -0.69(-2.48%)
Jun 21, 2023 28.45 28.58 27.99 28.02 54,297 -0.59(-2.05%)
Jun 20, 2023 29.17 29.81 28.53 28.61 64,679 -0.58(-1.97%)
Jun 16, 2023 30.18 30.18 29.15 29.18 73,763 -0.65(-2.19%)
Jun 15, 2023 29.28 30.00 27.93 29.84 61,147 +0.35(+1.18%)
Jun 14, 2023 29.79 30.46 29.29 29.49 77,320 -0.42(-1.39%)
Jun 13, 2023 28.77 29.91 28.64 29.91 52,829 +1.12(+3.90%)
Jun 12, 2023 29.10 29.60 28.44 28.78 49,393 -0.29(-0.99%)
Jun 09, 2023 29.38 29.72 28.83 29.07 36,739 -0.40(-1.35%)
Jun 08, 2023 29.74 29.74 28.95 29.47 67,587 -0.35(-1.16%)
Jun 07, 2023 29.16 30.14 28.87 29.82 82,440 +0.98(+3.41%)
Jun 06, 2023 26.97 29.17 26.71 28.83 64,538 +1.77(+6.52%)
Jun 05, 2023 27.97 28.01 26.84 27.07 66,086 -0.89(-3.19%)
Jun 02, 2023 26.84 28.76 26.84 27.96 74,113 +1.45(+5.46%)
Jun 01, 2023 26.21 26.80 25.82 26.51 46,756 +0.33(+1.25%)
May 31, 2023 26.68 26.68 25.61 26.18 83,161 -0.64(-2.37%)
May 30, 2023 27.19 27.19 26.54 26.82 34,001 -0.40(-1.46%)
May 26, 2023 26.87 27.24 26.60 27.22 31,516 +0.19(+0.70%)
May 25, 2023 26.93 27.37 26.76 27.03 44,431 -0.07(-0.26%)
May 24, 2023 28.15 28.43 27.09 27.10 81,801 -1.33(-4.68%)
May 23, 2023 27.67 29.04 27.40 28.43 130,359 +0.67(+2.43%)
May 22, 2023 27.55 27.91 27.09 27.75 76,554 +0.47(+1.71%)
May 19, 2023 27.89 28.29 27.01 27.29 101,250 -0.27(-0.97%)
May 18, 2023 26.78 27.68 26.29 27.55 104,167 +0.65(+2.43%)
May 17, 2023 25.15 26.90 25.15 26.90 96,489 +2.13(+8.61%)
May 16, 2023 24.90 25.18 24.74 24.77 62,266 +0.02(+0.08%)
May 15, 2023 24.38 25.18 24.38 24.75 81,120 +0.40(+1.63%)
May 12, 2023 24.50 24.50 24.03 24.35 59,042 +0.00(+0.00%)
May 11, 2023 24.32 24.76 24.24 24.35 81,056 -0.36(-1.45%)
May 10, 2023 24.67 24.79 24.13 24.71 78,367 +0.47(+1.92%)
May 09, 2023 24.18 24.47 24.03 24.24 62,843 -0.16(-0.65%)
May 08, 2023 25.33 25.40 24.40 24.40 71,004 -0.62(-2.46%)
May 05, 2023 24.28 25.09 24.19 25.01 97,344 +1.32(+5.57%)
May 04, 2023 23.82 24.36 22.65 23.69 95,859 -0.69(-2.84%)
May 03, 2023 24.43 25.55 24.29 24.39 135,519 +0.03(+0.12%)
May 02, 2023 26.33 26.33 23.97 24.36 103,930 -2.17(-8.17%)
May 01, 2023 26.27 26.59 26.03 26.53 73,219 +0.23(+0.87%)
Apr 28, 2023 25.59 26.46 25.59 26.30 81,972 +0.50(+1.96%)
Apr 27, 2023 26.44 26.73 25.72 25.79 104,954 -0.55(-2.10%)
Apr 26, 2023 26.04 26.42 25.17 26.35 86,280 +0.51(+1.99%)
Apr 25, 2023 26.79 27.02 25.69 25.83 52,914 -1.11(-4.12%)
Apr 24, 2023 27.06 27.49 26.76 26.94 54,222 -0.20(-0.73%)
Apr 21, 2023 27.65 27.65 27.02 27.14 43,218 -0.60(-2.18%)
Apr 20, 2023 27.64 27.95 27.46 27.74 41,436 -0.18(-0.64%)
Apr 19, 2023 27.26 28.12 27.07 27.92 55,715 +0.83(+3.07%)
Apr 18, 2023 27.78 28.92 26.85 27.09 51,564 -0.71(-2.56%)
Apr 17, 2023 27.32 27.80 27.15 27.80 42,713 +0.49(+1.78%)
Apr 14, 2023 28.07 28.09 27.08 27.32 82,411 -0.43(-1.53%)
Apr 13, 2023 27.64 27.91 27.31 27.74 34,976 +0.29(+1.05%)
Apr 12, 2023 27.75 27.87 27.30 27.46 47,404 -0.14(-0.50%)
Apr 11, 2023 28.04 28.18 27.40 27.60 79,112 -0.25(-0.89%)
Apr 10, 2023 28.06 28.59 27.77 27.84 89,940 -0.25(-0.88%)
Apr 06, 2023 28.21 28.66 28.04 28.09 45,577 -0.25(-0.87%)
Apr 05, 2023 28.44 28.48 28.19 28.34 39,943 -0.28(-0.97%)
Apr 04, 2023 29.87 29.87 28.40 28.62 56,267 -1.06(-3.57%)
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.