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

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
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 31, 2011 8.855 9.087 8.775 9.021 10,611 +0.25(+2.79%)
Jan 28, 2011 9.034 9.074 8.742 8.775 40,066 -0.26(-2.93%)
Jan 27, 2011 9.153 9.312 8.994 9.040 7,511 -0.03(-0.37%)
Jan 26, 2011 9.060 9.146 8.775 9.074 16,605 +0.11(+1.18%)
Jan 25, 2011 8.815 9.126 8.799 8.968 14,288 +0.07(+0.74%)
Jan 24, 2011 8.789 9.093 8.775 8.901 12,334 +0.13(+1.43%)
Jan 21, 2011 8.822 8.934 8.729 8.775 33,415 +0.00(+0.00%)
Jan 20, 2011 8.709 8.832 8.709 8.775 9,270 +0.03(+0.30%)
Jan 19, 2011 9.067 9.067 8.709 8.749 50,099 -0.36(-4.00%)
Jan 18, 2011 9.305 9.398 9.048 9.113 10,292 -0.26(-2.76%)
Jan 14, 2011 8.941 9.398 8.908 9.372 13,998 +0.49(+5.52%)
Jan 13, 2011 8.974 9.040 8.868 8.881 9,394 +0.03(+0.30%)
Jan 12, 2011 8.968 9.252 8.848 8.855 7,831 -0.03(-0.37%)
Jan 11, 2011 8.881 8.928 8.835 8.888 5,923 +0.03(+0.30%)
Jan 10, 2011 8.875 8.961 8.828 8.862 10,661 +0.01(+0.15%)
Jan 07, 2011 8.775 8.848 8.775 8.848 6,456 +0.00(+0.00%)
Jan 06, 2011 8.888 8.944 8.775 8.848 20,522 -0.03(-0.30%)
Jan 05, 2011 8.769 8.881 8.769 8.875 16,093 +0.14(+1.59%)
Jan 04, 2011 8.855 8.934 8.709 8.736 21,876 -0.23(-2.51%)
Jan 03, 2011 8.742 9.021 8.742 8.961 17,019 +0.32(+3.68%)
Dec 31, 2010 8.683 8.802 8.590 8.643 56,078 -0.03(-0.38%)
Dec 30, 2010 8.643 8.789 8.643 8.676 13,214 +0.06(+0.69%)
Dec 29, 2010 8.491 8.782 8.491 8.617 32,554 +0.06(+0.70%)
Dec 28, 2010 8.656 8.742 8.557 8.557 12,067 -0.25(-2.78%)
Dec 27, 2010 8.550 8.802 8.544 8.802 7,094 +0.27(+3.18%)
Dec 23, 2010 8.491 8.583 8.474 8.530 5,100 +0.09(+1.02%)
Dec 22, 2010 8.438 8.504 8.391 8.444 18,209 +0.06(+0.71%)
Dec 21, 2010 8.405 8.411 8.332 8.385 21,117 +0.05(+0.56%)
Dec 20, 2010 8.444 8.550 8.338 8.338 19,208 -0.17(-2.02%)
Dec 17, 2010 8.213 8.511 8.213 8.511 47,191 +0.05(+0.63%)
Dec 16, 2010 8.120 8.458 8.020 8.458 14,318 +0.13(+1.59%)
Dec 15, 2010 8.617 8.709 8.325 8.325 71,443 -0.30(-3.53%)
Dec 14, 2010 8.689 8.729 8.557 8.630 23,072 +0.00(+0.00%)
Dec 13, 2010 8.670 8.782 8.544 8.630 19,862 -0.04(-0.46%)
Dec 10, 2010 8.511 8.670 8.511 8.670 13,284 +0.16(+1.87%)
Dec 09, 2010 8.597 8.597 8.405 8.511 15,882 -0.06(-0.70%)
Dec 08, 2010 8.391 8.570 8.280 8.570 29,065 +0.17(+1.97%)
Dec 07, 2010 8.279 8.451 8.173 8.405 29,424 +0.13(+1.60%)
Dec 06, 2010 8.193 8.279 8.047 8.272 9,947 +0.03(+0.40%)
Dec 03, 2010 8.279 8.279 8.049 8.239 20,529 -0.13(-1.50%)
Dec 02, 2010 8.179 8.371 8.179 8.365 11,478 +0.15(+1.77%)
Dec 01, 2010 8.100 8.219 8.060 8.219 21,834 +0.27(+3.42%)
Nov 30, 2010 8.087 8.087 7.914 7.948 43,475 -0.13(-1.64%)
Nov 29, 2010 8.040 8.150 7.967 8.080 18,704 +0.01(+0.08%)
Nov 26, 2010 8.153 8.252 8.073 8.073 2,014 +0.00(+0.00%)
Nov 24, 2010 7.981 8.073 8.073 8.073 22,145 +0.10(+1.25%)
Nov 23, 2010 7.987 8.014 7.948 7.974 10,348 -0.11(-1.39%)
Nov 22, 2010 8.120 8.120 7.974 8.087 32,275 -0.05(-0.65%)
Nov 19, 2010 8.146 8.166 7.987 8.140 17,747 +0.02(+0.24%)
Nov 18, 2010 8.087 8.186 8.067 8.120 8,041 +0.17(+2.17%)
Nov 17, 2010 8.325 8.325 7.888 7.948 26,154 -0.11(-1.32%)
Nov 16, 2010 8.140 8.226 8.047 8.054 18,736 -0.19(-2.25%)
Nov 15, 2010 8.021 8.332 8.014 8.239 8,712 +0.10(+1.22%)
Nov 12, 2010 8.338 8.338 8.067 8.140 16,460 -0.32(-3.83%)
Nov 11, 2010 8.385 8.583 8.385 8.464 9,030 -0.04(-0.47%)
Nov 10, 2010 8.391 8.597 8.391 8.504 12,070 -0.01(-0.16%)
Nov 09, 2010 8.544 8.597 8.333 8.517 8,479 -0.09(-1.08%)
Nov 08, 2010 8.577 8.610 8.411 8.610 6,460 +0.02(+0.23%)
Nov 05, 2010 8.279 8.590 8.279 8.590 9,779 +0.26(+3.10%)
Nov 04, 2010 8.312 8.332 8.199 8.332 38,624 +0.05(+0.64%)
Nov 03, 2010 8.199 8.279 8.126 8.279 10,496 +0.17(+2.04%)
Nov 02, 2010 8.027 8.113 7.999 8.113 10,126 +0.23(+2.94%)
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.