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 (%)
Nov 30, 2010 8.104 8.104 7.932 7.965 43,381 -0.13(-1.64%)
Nov 29, 2010 8.058 8.167 7.985 8.098 18,664 +0.01(+0.08%)
Nov 26, 2010 8.171 8.270 8.091 8.091 2,009 +0.00(+0.00%)
Nov 24, 2010 7.998 8.091 8.091 8.091 22,097 +0.10(+1.25%)
Nov 23, 2010 8.005 8.031 7.965 7.991 10,326 -0.11(-1.39%)
Nov 22, 2010 8.137 8.137 7.991 8.104 32,205 -0.05(-0.65%)
Nov 19, 2010 8.164 8.184 8.005 8.157 17,708 +0.02(+0.24%)
Nov 18, 2010 8.104 8.204 8.084 8.137 8,024 +0.17(+2.17%)
Nov 17, 2010 8.343 8.343 7.905 7.965 26,097 -0.11(-1.32%)
Nov 16, 2010 8.157 8.244 8.064 8.071 18,695 -0.19(-2.25%)
Nov 15, 2010 8.038 8.350 8.031 8.257 8,693 +0.10(+1.22%)
Nov 12, 2010 8.356 8.356 8.084 8.157 16,425 -0.33(-3.83%)
Nov 11, 2010 8.403 8.602 8.403 8.483 9,011 -0.04(-0.47%)
Nov 10, 2010 8.410 8.615 8.410 8.522 12,043 -0.01(-0.16%)
Nov 09, 2010 8.562 8.615 8.351 8.536 8,461 -0.09(-1.08%)
Nov 08, 2010 8.595 8.629 8.429 8.629 6,446 +0.02(+0.23%)
Nov 05, 2010 8.297 8.609 8.297 8.609 9,758 +0.26(+3.10%)
Nov 04, 2010 8.330 8.350 8.217 8.350 38,540 +0.05(+0.64%)
Nov 03, 2010 8.217 8.297 8.144 8.297 10,474 +0.17(+2.04%)
Nov 02, 2010 8.044 8.131 8.017 8.131 10,104 +0.23(+2.94%)
Nov 01, 2010 8.131 8.131 7.898 7.898 7,019 -0.15(-1.90%)
Oct 29, 2010 7.885 8.051 7.885 8.051 9,219 +0.12(+1.51%)
Oct 28, 2010 8.071 8.071 7.845 7.932 16,266 -0.03(-0.42%)
Oct 27, 2010 8.058 8.131 7.839 7.965 23,453 -0.07(-0.83%)
Oct 25, 2010 8.084 8.084 7.872 8.031 6,374 -0.01(-0.08%)
Oct 22, 2010 8.124 8.184 7.965 8.038 17,207 -0.03(-0.33%)
Oct 21, 2010 8.224 8.264 7.912 8.064 15,623 -0.09(-1.14%)
Oct 20, 2010 8.131 8.197 8.051 8.157 6,666 +0.11(+1.32%)
Oct 19, 2010 8.144 8.210 7.965 8.051 12,226 -0.24(-2.88%)
Oct 18, 2010 8.230 8.297 8.005 8.290 11,632 +0.06(+0.73%)
Oct 15, 2010 8.429 8.429 8.038 8.230 29,564 -0.06(-0.72%)
Oct 14, 2010 8.469 8.489 8.210 8.290 21,330 -0.17(-1.96%)
Oct 13, 2010 8.509 8.549 8.396 8.456 27,337 -0.03(-0.31%)
Oct 12, 2010 8.469 8.509 8.363 8.483 6,492 -0.05(-0.54%)
Oct 11, 2010 8.456 8.529 8.237 8.529 4,575 +0.07(+0.86%)
Oct 08, 2010 8.111 8.582 7.786 8.456 23,408 +0.34(+4.17%)
Oct 07, 2010 8.144 8.184 8.038 8.118 24,420 +0.07(+0.82%)
Oct 06, 2010 7.839 8.144 7.839 8.051 15,516 +0.21(+2.62%)
Oct 05, 2010 7.540 7.885 7.474 7.845 19,690 +0.42(+5.72%)
Oct 04, 2010 7.533 7.593 7.414 7.421 13,702 -0.18(-2.36%)
Oct 01, 2010 7.905 7.905 7.494 7.600 7,204 -0.22(-2.80%)
Sep 30, 2010 7.918 8.131 7.733 7.819 15,652 -0.04(-0.51%)
Sep 29, 2010 7.553 7.932 7.440 7.859 14,728 +0.25(+3.32%)
Sep 28, 2010 7.474 7.620 7.427 7.606 7,998 +0.18(+2.41%)
Sep 27, 2010 7.666 7.666 7.421 7.427 9,826 -0.26(-3.37%)
Sep 24, 2010 7.660 7.885 7.500 7.686 33,117 +0.17(+2.30%)
Sep 23, 2010 7.487 7.753 7.487 7.513 15,920 -0.06(-0.79%)
Sep 22, 2010 7.806 7.806 7.543 7.573 17,158 -0.29(-3.71%)
Sep 21, 2010 7.606 7.932 7.474 7.865 14,935 +0.23(+2.95%)
Sep 20, 2010 7.334 7.640 7.334 7.640 24,907 +0.31(+4.16%)
Sep 17, 2010 7.527 7.527 7.334 7.334 37,062 -0.06(-0.81%)
Sep 15, 2010 7.547 7.547 7.334 7.394 21,448 -0.21(-2.79%)
Sep 14, 2010 7.686 7.693 7.494 7.606 23,852 +0.03(+0.44%)
Sep 13, 2010 7.547 7.640 7.487 7.573 25,232 +0.15(+2.06%)
Sep 10, 2010 7.620 7.620 7.308 7.421 7,085 -0.02(-0.27%)
Sep 09, 2010 7.520 7.527 7.440 7.440 2,582 -0.09(-1.15%)
Sep 08, 2010 7.387 7.527 7.374 7.527 6,273 +0.06(+0.80%)
Sep 07, 2010 7.606 7.606 7.427 7.467 20,098 -0.17(-2.17%)
Sep 03, 2010 7.440 7.733 7.440 7.633 10,421 +0.28(+3.79%)
Sep 02, 2010 7.401 7.401 7.255 7.354 11,474 -0.03(-0.45%)
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.