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

Peapack Gladstone FI (NQ: PGC )

23.21 -0.03 (-0.13%)
Streaming Delayed Price Updated: 3:25 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 (%)
Jul 31, 2012 9.537 10.16 9.537 10.13 41,146 +0.54(+5.66%)
Jul 30, 2012 9.650 9.683 9.272 9.590 17,978 -0.13(-1.30%)
Jul 27, 2012 9.054 9.749 8.948 9.716 16,201 +0.63(+6.92%)
Jul 26, 2012 9.027 9.093 8.941 9.087 4,996 +0.16(+1.78%)
Jul 25, 2012 8.789 8.961 8.789 8.928 15,415 +0.16(+1.81%)
Jul 24, 2012 9.060 9.060 8.729 8.769 24,741 -0.23(-2.50%)
Jul 23, 2012 9.464 9.464 8.888 8.994 16,959 -0.58(-6.09%)
Jul 20, 2012 9.961 9.961 9.577 9.577 19,334 -0.42(-4.24%)
Jul 19, 2012 10.25 10.34 10.00 10.00 21,642 -0.64(-5.98%)
Jul 18, 2012 10.62 10.64 10.13 10.64 17,442 +0.03(+0.25%)
Jul 17, 2012 10.22 10.67 10.22 10.61 23,543 +0.40(+3.89%)
Jul 16, 2012 10.68 10.68 10.19 10.21 16,333 -0.48(-4.46%)
Jul 13, 2012 10.75 11.15 10.57 10.69 131,152 +0.01(+0.12%)
Jul 12, 2012 10.56 10.70 10.48 10.68 22,850 +0.09(+0.81%)
Jul 11, 2012 10.54 10.63 10.52 10.59 24,348 +0.09(+0.82%)
Jul 10, 2012 10.42 10.53 10.37 10.50 18,810 +0.12(+1.15%)
Jul 09, 2012 10.20 10.45 10.18 10.38 11,263 +0.22(+2.15%)
Jul 06, 2012 10.25 10.30 10.15 10.17 8,514 -0.19(-1.79%)
Jul 05, 2012 10.33 10.37 10.31 10.35 15,227 +0.02(+0.19%)
Jul 03, 2012 10.31 10.33 10.28 10.33 20,739 +0.03(+0.26%)
Jul 02, 2012 10.24 10.31 10.13 10.31 55,524 +0.03(+0.32%)
Jun 29, 2012 10.23 10.28 9.987 10.27 64,769 +0.18(+1.77%)
Jun 28, 2012 10.01 10.11 9.974 10.09 22,504 -0.01(-0.07%)
Jun 27, 2012 10.05 10.12 10.03 10.10 32,758 +0.02(+0.20%)
Jun 26, 2012 10.01 10.09 9.981 10.08 24,845 +0.10(+1.00%)
Jun 25, 2012 10.05 10.14 9.789 9.981 42,270 -0.18(-1.76%)
Jun 22, 2012 10.37 10.53 9.974 10.16 1,764,638 -0.26(-2.48%)
Jun 21, 2012 10.25 10.42 10.24 10.42 57,181 +0.11(+1.03%)
Jun 20, 2012 10.29 10.40 10.24 10.31 29,859 -0.03(-0.32%)
Jun 19, 2012 10.43 10.43 10.34 10.35 43,623 -0.08(-0.73%)
Jun 18, 2012 10.50 10.55 10.30 10.42 40,356 -0.14(-1.35%)
Jun 15, 2012 10.33 10.56 10.29 10.56 23,678 +0.15(+1.40%)
Jun 14, 2012 10.16 10.42 10.10 10.42 37,025 +0.22(+2.14%)
Jun 13, 2012 10.13 10.23 10.13 10.20 17,107 -0.03(-0.32%)
Jun 12, 2012 10.20 10.23 10.19 10.23 20,628 +0.03(+0.32%)
Jun 11, 2012 10.17 10.23 9.987 10.20 39,610 +0.03(+0.33%)
Jun 08, 2012 9.842 10.26 9.842 10.17 26,833 +0.30(+3.09%)
Jun 07, 2012 9.928 10.17 9.769 9.862 15,967 -0.24(-2.36%)
Jun 06, 2012 9.742 10.15 9.742 10.10 3,107 +0.53(+5.54%)
Jun 05, 2012 9.689 9.782 9.570 9.570 2,707 -0.23(-2.30%)
Jun 04, 2012 9.934 9.934 9.772 9.795 3,782 -0.06(-0.57%)
Jun 01, 2012 9.723 9.934 9.723 9.852 6,744 +0.01(+0.10%)
May 31, 2012 9.928 10.27 9.835 9.842 7,917 +0.02(+0.20%)
May 30, 2012 9.901 10.22 9.802 9.822 29,562 -0.09(-0.87%)
May 29, 2012 10.10 10.10 9.842 9.908 12,387 -0.19(-1.90%)
May 25, 2012 10.25 10.25 10.03 10.10 6,210 -0.13(-1.23%)
May 24, 2012 10.03 10.27 10.03 10.23 3,122 +0.19(+1.91%)
May 23, 2012 10.14 10.24 9.782 10.03 3,543 -0.17(-1.69%)
May 22, 2012 10.09 10.23 9.875 10.21 3,866 +0.07(+0.72%)
May 21, 2012 9.868 10.13 9.868 10.13 2,465 +0.20(+2.00%)
May 18, 2012 10.00 10.00 9.656 9.934 20,000 -0.12(-1.19%)
May 17, 2012 10.13 10.13 10.03 10.05 1,929 -0.02(-0.20%)
May 16, 2012 10.01 10.16 9.941 10.07 12,118 -0.11(-1.11%)
May 15, 2012 10.27 10.27 10.13 10.19 8,373 -0.08(-0.77%)
May 14, 2012 10.17 10.27 10.17 10.27 4,028 +0.00(+0.00%)
May 11, 2012 10.18 10.27 10.03 10.27 3,317 +0.01(+0.13%)
May 10, 2012 10.14 10.29 10.14 10.25 5,067 +0.03(+0.26%)
May 09, 2012 10.27 10.27 9.915 10.23 7,472 -0.19(-1.78%)
May 08, 2012 10.36 10.41 10.06 10.41 19,995 -0.03(-0.25%)
May 07, 2012 10.25 10.44 10.25 10.44 5,349 +0.13(+1.28%)
May 04, 2012 10.29 10.41 10.18 10.31 4,538 +0.05(+0.45%)
May 03, 2012 10.29 10.37 10.20 10.26 6,578 -0.17(-1.59%)
May 02, 2012 10.14 10.42 10.14 10.42 8,002 +0.23(+2.21%)
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.