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 (%)
Jun 30, 2010 7.812 8.025 7.726 7.766 26,637 -0.02(-0.26%)
Jun 29, 2010 8.051 8.064 7.779 7.786 38,265 -0.26(-3.22%)
Jun 25, 2010 8.941 8.941 8.025 8.044 401,633 -0.82(-9.28%)
Jun 24, 2010 8.483 9.020 8.483 8.868 43,868 +0.33(+3.89%)
Jun 23, 2010 8.542 8.804 8.502 8.536 12,033 -0.03(-0.31%)
Jun 22, 2010 8.914 9.087 8.556 8.562 15,717 -0.29(-3.23%)
Jun 21, 2010 9.292 9.292 8.795 8.848 15,155 -0.32(-3.48%)
Jun 18, 2010 9.007 9.179 8.868 9.166 74,279 +0.21(+2.30%)
Jun 17, 2010 9.100 9.226 8.828 8.960 7,998 -0.06(-0.66%)
Jun 16, 2010 8.967 9.106 8.871 9.020 30,221 -0.07(-0.80%)
Jun 15, 2010 8.761 9.126 8.602 9.093 16,071 +0.46(+5.38%)
Jun 14, 2010 8.795 8.967 8.582 8.629 15,408 -0.13(-1.44%)
Jun 11, 2010 8.602 8.761 8.496 8.755 22,704 +0.03(+0.38%)
Jun 10, 2010 8.502 8.722 8.423 8.722 17,618 +0.38(+4.62%)
Jun 09, 2010 8.589 8.589 8.237 8.337 11,498 -0.21(-2.48%)
Jun 08, 2010 8.682 8.781 8.429 8.549 14,208 +0.09(+1.02%)
Jun 07, 2010 8.589 8.828 8.416 8.463 42,433 -0.05(-0.55%)
Jun 04, 2010 9.525 9.671 8.496 8.509 32,149 -1.33(-13.50%)
Jun 03, 2010 9.518 10.06 9.465 9.837 23,991 +0.25(+2.63%)
Jun 02, 2010 9.106 9.618 9.073 9.584 18,602 +0.80(+9.06%)
Jun 01, 2010 8.894 9.432 8.715 8.788 37,169 -0.04(-0.45%)
May 28, 2010 8.741 9.106 8.649 8.828 32,954 +0.09(+0.99%)
May 27, 2010 8.941 8.994 8.410 8.741 76,347 +0.08(+0.92%)
May 26, 2010 8.629 8.775 8.493 8.662 12,771 +0.11(+1.32%)
May 25, 2010 8.476 8.668 8.330 8.549 31,021 -0.12(-1.38%)
May 24, 2010 8.894 9.033 8.668 8.668 10,565 -0.19(-2.17%)
May 21, 2010 8.476 9.252 8.410 8.861 66,714 +0.23(+2.61%)
May 20, 2010 8.609 9.239 8.569 8.635 37,285 -0.53(-5.79%)
May 19, 2010 9.206 9.445 9.166 9.166 19,906 -0.05(-0.58%)
May 18, 2010 9.518 9.618 9.126 9.219 18,703 -0.16(-1.70%)
May 17, 2010 9.073 9.491 8.861 9.379 17,630 +0.42(+4.67%)
May 14, 2010 9.365 9.405 8.954 8.960 17,860 -0.48(-5.13%)
May 13, 2010 9.458 9.498 9.339 9.445 15,109 -0.05(-0.49%)
May 12, 2010 9.252 9.491 8.828 9.491 54,039 +0.24(+2.58%)
May 11, 2010 8.841 9.279 8.542 9.252 20,871 +0.26(+2.88%)
May 10, 2010 8.901 9.020 8.834 8.994 25,919 +0.73(+8.84%)
May 07, 2010 8.509 8.509 8.137 8.264 22,504 -0.27(-3.19%)
May 06, 2010 9.073 9.073 8.536 8.536 20,484 -0.59(-6.47%)
May 05, 2010 9.379 9.425 9.126 9.126 22,347 -0.16(-1.72%)
May 04, 2010 9.279 9.306 9.226 9.286 26,741 -0.14(-1.48%)
May 03, 2010 9.319 9.511 9.286 9.425 25,389 +0.20(+2.16%)
Apr 30, 2010 9.637 9.637 9.160 9.226 27,776 -0.39(-4.07%)
Apr 29, 2010 9.372 9.691 9.306 9.618 19,256 +0.36(+3.87%)
Apr 28, 2010 9.292 9.372 9.252 9.259 13,931 -0.14(-1.48%)
Apr 27, 2010 9.452 9.618 9.292 9.399 29,638 -0.13(-1.32%)
Apr 26, 2010 9.332 9.558 9.319 9.525 14,888 +0.15(+1.56%)
Apr 23, 2010 9.292 9.379 9.213 9.379 14,183 +0.05(+0.50%)
Apr 22, 2010 9.326 9.418 9.239 9.332 22,712 -0.09(-0.92%)
Apr 21, 2010 9.345 9.445 9.226 9.418 17,181 +0.07(+0.71%)
Apr 20, 2010 9.306 9.352 9.226 9.352 10,862 +0.08(+0.86%)
Apr 19, 2010 9.365 9.365 9.272 9.272 7,273 -0.07(-0.71%)
Apr 16, 2010 9.292 9.339 9.193 9.339 19,033 +0.05(+0.50%)
Apr 15, 2010 9.312 9.352 9.193 9.292 19,238 +0.00(+0.00%)
Apr 14, 2010 9.339 9.372 9.246 9.292 19,584 +0.00(+0.00%)
Apr 13, 2010 8.894 9.352 8.894 9.292 17,347 +0.31(+3.47%)
Apr 12, 2010 9.120 9.193 8.875 8.980 22,267 -0.11(-1.17%)
Apr 09, 2010 9.518 9.518 9.000 9.087 42,245 -0.46(-4.80%)
Apr 08, 2010 10.08 10.12 9.525 9.545 53,109 -0.58(-5.70%)
Apr 07, 2010 10.13 10.29 10.07 10.12 45,597 -0.05(-0.52%)
Apr 06, 2010 10.35 10.35 10.17 10.18 27,015 -0.11(-1.03%)
Apr 05, 2010 10.29 10.36 10.14 10.28 33,686 -0.01(-0.13%)
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.