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

Peapack Gladstone FI (NQ: PGC )

24.07 +0.32 (+1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Jan 29, 2010 7.186 7.411 7.020 7.020 48,891 -0.13(-1.85%)
Jan 28, 2010 7.113 7.259 7.047 7.153 29,021 +0.08(+1.12%)
Jan 27, 2010 7.007 7.252 7.007 7.073 13,049 +0.03(+0.47%)
Jan 26, 2010 7.239 7.352 7.040 7.040 25,391 -0.26(-3.54%)
Jan 25, 2010 7.120 7.299 7.100 7.299 11,801 +0.26(+3.77%)
Jan 22, 2010 7.338 7.471 7.001 7.034 35,828 -0.28(-3.89%)
Jan 21, 2010 7.656 7.676 7.299 7.318 38,413 -0.34(-4.41%)
Jan 20, 2010 7.815 8.107 7.551 7.656 26,275 -0.26(-3.26%)
Jan 19, 2010 7.934 8.464 7.775 7.914 45,106 +0.00(+0.00%)
Jan 15, 2010 8.219 7.914 7.914 7.914 25,970 -0.21(-2.53%)
Jan 14, 2010 8.285 8.424 8.120 8.120 17,279 -0.17(-2.08%)
Jan 13, 2010 8.206 8.656 8.206 8.292 19,557 +0.11(+1.29%)
Jan 12, 2010 8.444 8.901 8.153 8.186 20,668 -0.36(-4.26%)
Jan 11, 2010 9.014 9.093 8.511 8.550 33,773 -0.36(-4.09%)
Jan 08, 2010 8.338 9.140 8.312 8.915 41,321 +0.55(+6.57%)
Jan 07, 2010 8.325 8.391 8.318 8.365 18,071 -0.06(-0.71%)
Jan 06, 2010 8.630 8.981 8.378 8.424 46,234 -0.19(-2.23%)
Jan 05, 2010 8.901 8.981 8.617 8.617 42,385 -0.28(-3.13%)
Jan 04, 2010 8.583 8.901 8.484 8.895 35,559 +0.50(+5.91%)
Dec 31, 2009 7.994 8.398 8.398 8.398 42,578 +0.41(+5.14%)
Dec 30, 2009 7.683 8.033 7.563 7.987 76,871 +0.21(+2.64%)
Dec 29, 2009 7.941 7.941 7.583 7.782 24,644 -0.11(-1.34%)
Dec 28, 2009 8.034 8.080 7.822 7.888 8,722 -0.11(-1.33%)
Dec 24, 2009 8.100 8.186 7.749 7.994 21,515 -0.01(-0.08%)
Dec 23, 2009 7.630 8.133 7.630 8.001 9,506 +0.35(+4.59%)
Dec 22, 2009 7.650 7.875 7.431 7.650 49,131 +0.00(+0.00%)
Dec 21, 2009 7.385 8.179 7.385 7.650 35,724 +0.34(+4.71%)
Dec 18, 2009 7.451 7.550 7.305 7.305 101,955 -0.07(-0.90%)
Dec 17, 2009 7.471 7.683 7.365 7.371 39,876 -0.12(-1.59%)
Dec 16, 2009 7.656 7.689 7.471 7.491 22,535 -0.06(-0.79%)
Dec 15, 2009 7.524 7.842 7.418 7.550 57,982 -0.06(-0.78%)
Dec 14, 2009 7.616 7.616 7.517 7.610 37,736 +0.01(+0.17%)
Dec 11, 2009 7.590 7.881 7.517 7.597 15,412 +0.08(+1.06%)
Dec 10, 2009 7.881 7.881 7.517 7.517 18,234 -0.35(-4.46%)
Dec 09, 2009 7.696 7.881 7.689 7.868 11,328 +0.25(+3.30%)
Dec 08, 2009 7.782 7.842 7.616 7.616 19,901 -0.26(-3.28%)
Dec 07, 2009 7.967 8.140 7.848 7.875 28,766 -0.11(-1.33%)
Dec 04, 2009 8.120 8.120 7.862 7.981 32,530 +0.13(+1.69%)
Dec 03, 2009 8.073 8.458 7.848 7.848 22,029 -0.17(-2.07%)
Dec 02, 2009 7.782 8.100 7.775 8.014 36,151 +0.28(+3.60%)
Dec 01, 2009 7.782 8.246 7.736 7.736 24,060 +0.07(+0.86%)
Nov 30, 2009 7.948 7.948 7.656 7.669 34,562 -0.07(-0.94%)
Nov 27, 2009 7.948 8.093 7.742 7.742 13,522 -0.41(-5.04%)
Nov 25, 2009 8.113 8.193 8.047 8.153 23,134 -0.01(-0.08%)
Nov 24, 2009 8.160 8.160 7.895 8.160 16,170 -0.02(-0.24%)
Nov 23, 2009 8.193 8.193 7.941 8.179 26,548 +0.15(+1.90%)
Nov 20, 2009 7.855 8.160 7.855 8.027 33,919 +0.14(+1.76%)
Nov 19, 2009 8.206 8.385 7.888 7.888 22,962 -0.42(-5.02%)
Nov 18, 2009 8.756 8.756 8.080 8.305 41,517 -0.54(-6.07%)
Nov 17, 2009 9.345 9.345 8.809 8.842 16,841 -0.25(-2.77%)
Nov 16, 2009 8.868 9.448 8.828 9.093 21,920 +0.34(+3.94%)
Nov 13, 2009 9.107 9.146 8.610 8.749 12,178 -0.28(-3.15%)
Nov 12, 2009 10.01 10.01 9.007 9.034 11,441 -0.85(-8.58%)
Nov 11, 2009 9.908 10.21 9.782 9.882 14,642 +0.12(+1.22%)
Nov 10, 2009 9.769 10.19 9.458 9.762 10,887 -0.05(-0.47%)
Nov 09, 2009 9.246 10.28 8.623 9.809 18,699 +0.68(+7.40%)
Nov 06, 2009 8.497 9.378 8.259 9.133 22,461 +0.50(+5.83%)
Nov 05, 2009 8.458 8.630 8.405 8.630 14,321 +0.25(+3.00%)
Nov 04, 2009 8.537 9.173 8.246 8.378 65,885 -0.13(-1.48%)
Nov 03, 2009 8.206 9.007 7.961 8.504 28,792 +0.24(+2.88%)
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.