Indicators

Peapack Gladstone FI (NQ: PGC )

23.09 -0.14 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.51	10.69	9.991	10.66	31,924	+0.23(+2.24%)
May 28, 2009	10.50	10.62	9.701	10.43	70,899	+0.11(+1.10%)
May 27, 2009	11.03	11.08	10.30	10.31	37,816	-0.84(-7.52%)
May 26, 2009	10.44	11.16	10.44	11.15	24,348	+0.58(+5.49%)
May 22, 2009	10.99	11.51	10.46	10.57	20,892	-0.29(-2.67%)
May 21, 2009	11.31	11.31	10.27	10.86	56,713	-0.11(-1.04%)
May 20, 2009	11.51	11.51	10.25	10.98	28,787	-0.38(-3.33%)
May 19, 2009	11.04	11.78	10.83	11.35	14,566	-0.48(-4.05%)
May 18, 2009	10.78	11.85	10.36	11.83	19,427	+1.62(+15.87%)
May 15, 2009	11.24	11.24	10.21	10.21	19,321	-1.05(-9.35%)
May 14, 2009	10.43	11.63	10.43	11.27	19,936	+0.88(+8.44%)
May 13, 2009	10.62	10.97	10.26	10.39	23,462	-0.41(-3.80%)
May 12, 2009	10.86	10.98	10.66	10.80	25,315	+0.01(+0.12%)
May 11, 2009	11.49	11.49	10.79	10.79	7,779	-1.00(-8.51%)
May 08, 2009	11.33	11.79	10.92	11.79	12,790	+0.70(+6.31%)
May 07, 2009	11.11	11.28	10.77	11.09	27,777	+0.23(+2.09%)
May 06, 2009	10.91	11.54	10.79	10.86	23,260	+0.14(+1.29%)
May 05, 2009	11.98	11.98	10.72	10.72	56,466	-1.41(-11.64%)
May 04, 2009	11.57	12.79	11.42	12.14	16,120	+0.74(+6.47%)

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.