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 (%)
Oct 31, 2011 6.669 6.742 6.669 6.702 4,227 +0.05(+0.70%)
Oct 28, 2011 6.736 6.853 6.656 6.656 5,873 -0.07(-1.08%)
Oct 27, 2011 6.709 6.795 6.623 6.729 15,915 +0.13(+1.91%)
Oct 26, 2011 6.538 6.789 6.538 6.603 10,442 -0.08(-1.19%)
Oct 25, 2011 6.762 6.775 6.683 6.683 1,207 -0.04(-0.59%)
Oct 24, 2011 6.696 6.729 6.663 6.722 8,712 -0.03(-0.39%)
Oct 21, 2011 6.689 6.749 6.683 6.749 5,971 +0.26(+3.98%)
Oct 20, 2011 6.795 6.795 6.491 6.491 3,629 -0.20(-2.97%)
Oct 19, 2011 6.669 6.794 6.656 6.689 6,219 -0.11(-1.66%)
Oct 18, 2011 6.537 6.908 6.524 6.802 19,518 +0.06(+0.88%)
Oct 17, 2011 6.808 6.808 6.656 6.742 2,868 -0.07(-1.07%)
Oct 14, 2011 6.663 6.861 6.656 6.815 6,663 +0.11(+1.68%)
Oct 13, 2011 6.822 7.014 6.636 6.702 9,254 -0.07(-1.08%)
Oct 12, 2011 6.789 6.789 6.623 6.775 12,408 +0.02(+0.29%)
Oct 11, 2011 6.616 6.928 6.557 6.755 12,382 +0.17(+2.51%)
Oct 10, 2011 6.623 6.676 6.567 6.590 5,381 +0.00(+0.06%)
Oct 07, 2011 6.616 6.616 6.524 6.586 1,843 -0.04(-0.56%)
Oct 06, 2011 6.557 6.623 6.497 6.623 10,561 +0.05(+0.76%)
Oct 05, 2011 6.583 6.590 6.457 6.573 11,476 +0.02(+0.35%)
Oct 04, 2011 6.544 6.557 6.431 6.550 9,059 -0.01(-0.20%)
Sep 30, 2011 6.563 6.563 6.563 6.563 0 -0.09(-1.39%)
Sep 29, 2011 6.736 6.736 6.643 6.656 2,103 +0.01(+0.20%)
Sep 28, 2011 6.643 6.643 6.643 6.643 724 -0.07(-0.99%)
Sep 27, 2011 6.716 6.716 6.570 6.709 2,868 +0.08(+1.20%)
Sep 26, 2011 6.621 6.635 6.498 6.630 4,825 +0.05(+0.70%)
Sep 23, 2011 6.358 6.656 6.358 6.583 22,840 +0.13(+1.95%)
Sep 22, 2011 6.632 6.632 6.391 6.457 4,360 -0.14(-2.18%)
Sep 21, 2011 6.544 6.601 6.524 6.601 2,224 -0.03(-0.43%)
Sep 20, 2011 6.663 6.669 6.471 6.630 9,331 -0.02(-0.30%)
Sep 19, 2011 6.656 6.676 6.610 6.649 8,461 -0.08(-1.18%)
Sep 16, 2011 6.689 6.729 6.630 6.729 5,926 +0.10(+1.50%)
Sep 15, 2011 6.643 6.729 6.630 6.630 8,567 -0.11(-1.57%)
Sep 14, 2011 6.623 6.736 6.623 6.736 7,543 +0.11(+1.60%)
Sep 13, 2011 6.729 6.729 6.630 6.630 4,549 -0.05(-0.79%)
Sep 12, 2011 6.728 6.728 6.630 6.683 2,285 -0.05(-0.69%)
Sep 09, 2011 6.755 6.775 6.729 6.729 7,563 -0.10(-1.45%)
Sep 08, 2011 6.961 6.961 6.762 6.828 7,911 -0.21(-3.01%)
Sep 07, 2011 6.908 7.040 6.802 7.040 6,009 +0.20(+2.85%)
Sep 06, 2011 6.928 6.974 6.808 6.845 11,434 -0.10(-1.38%)
Sep 02, 2011 7.120 7.120 6.941 6.941 1,094 -0.14(-1.96%)
Sep 01, 2011 7.131 7.186 7.080 7.080 4,680 -0.09(-1.29%)
Aug 31, 2011 7.193 7.285 7.173 7.173 12,521 -0.01(-0.18%)
Aug 30, 2011 7.126 7.186 7.060 7.186 4,434 -0.01(-0.14%)
Aug 29, 2011 7.246 7.365 7.120 7.196 2,661 +0.04(+0.51%)
Aug 26, 2011 7.087 7.312 7.087 7.159 12,894 -0.03(-0.37%)
Aug 25, 2011 7.332 7.332 7.153 7.186 11,709 -0.21(-2.78%)
Aug 24, 2011 7.232 7.391 7.159 7.391 5,243 +0.12(+1.64%)
Aug 23, 2011 7.080 7.272 7.080 7.272 3,999 +0.19(+2.71%)
Aug 22, 2011 7.285 7.285 7.080 7.080 7,091 -0.19(-2.64%)
Aug 19, 2011 7.206 7.272 7.166 7.272 4,005 +0.09(+1.20%)
Aug 18, 2011 7.173 7.240 7.067 7.186 9,011 -0.01(-0.09%)
Aug 17, 2011 7.338 7.385 7.166 7.193 3,925 -0.01(-0.09%)
Aug 16, 2011 7.272 7.272 7.126 7.199 12,346 -0.18(-2.38%)
Aug 15, 2011 7.424 7.544 7.292 7.375 16,534 -0.05(-0.67%)
Aug 12, 2011 7.391 7.424 7.292 7.424 8,186 +0.06(+0.81%)
Aug 11, 2011 7.305 7.405 7.193 7.365 5,126 +0.07(+1.00%)
Aug 10, 2011 7.530 7.600 7.292 7.292 5,378 -0.28(-3.76%)
Aug 09, 2011 7.563 7.762 7.451 7.577 17,907 +0.09(+1.15%)
Aug 08, 2011 7.683 7.815 7.391 7.491 26,472 -0.06(-0.79%)
Aug 05, 2011 7.603 7.603 7.484 7.550 14,759 -0.01(-0.09%)
Aug 04, 2011 7.643 7.928 7.557 7.557 35,266 -0.21(-2.65%)
Aug 03, 2011 7.862 7.875 7.650 7.762 31,275 -0.02(-0.26%)
Aug 02, 2011 7.583 7.858 7.557 7.782 20,720 +0.13(+1.73%)
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.