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 (%)
Apr 30, 2010 9.617 9.617 9.140 9.206 27,836 -0.39(-4.07%)
Apr 29, 2010 9.352 9.670 9.285 9.597 19,297 +0.36(+3.87%)
Apr 28, 2010 9.272 9.352 9.232 9.239 13,961 -0.14(-1.48%)
Apr 27, 2010 9.431 9.597 9.272 9.378 29,702 -0.13(-1.32%)
Apr 26, 2010 9.312 9.537 9.299 9.504 14,920 +0.15(+1.56%)
Apr 23, 2010 9.272 9.358 9.193 9.358 14,214 +0.05(+0.50%)
Apr 22, 2010 9.305 9.398 9.219 9.312 22,761 -0.09(-0.92%)
Apr 21, 2010 9.325 9.425 9.206 9.398 17,218 +0.07(+0.71%)
Apr 20, 2010 9.285 9.332 9.206 9.332 10,886 +0.08(+0.86%)
Apr 19, 2010 9.345 9.345 9.252 9.252 7,289 -0.07(-0.71%)
Apr 16, 2010 9.272 9.319 9.173 9.319 19,074 +0.05(+0.50%)
Apr 15, 2010 9.292 9.332 9.173 9.272 19,279 +0.00(+0.00%)
Apr 14, 2010 9.319 9.352 9.226 9.272 19,627 +0.00(+0.00%)
Apr 13, 2010 8.875 9.332 8.875 9.272 17,384 +0.31(+3.47%)
Apr 12, 2010 9.100 9.173 8.856 8.961 22,316 -0.11(-1.17%)
Apr 09, 2010 9.497 9.497 8.981 9.067 42,337 -0.46(-4.80%)
Apr 08, 2010 10.06 10.10 9.504 9.524 53,225 -0.58(-5.71%)
Apr 07, 2010 10.11 10.27 10.05 10.10 45,696 -0.05(-0.52%)
Apr 06, 2010 10.33 10.33 10.15 10.15 27,073 -0.11(-1.03%)
Apr 05, 2010 10.27 10.34 10.11 10.26 33,759 -0.01(-0.13%)
Apr 01, 2010 10.46 10.27 10.27 10.27 87,573 -0.13(-1.27%)
Mar 31, 2010 10.09 10.51 10.09 10.40 68,109 +0.28(+2.81%)
Mar 30, 2010 9.153 10.25 9.153 10.12 99,592 +0.98(+10.72%)
Mar 29, 2010 8.895 9.239 8.862 9.140 37,324 +0.30(+3.45%)
Mar 26, 2010 9.372 9.444 8.809 8.835 5,926 -0.46(-4.92%)
Mar 25, 2010 9.736 9.848 9.279 9.292 21,672 -0.31(-3.24%)
Mar 24, 2010 9.504 9.868 9.309 9.603 41,232 +0.06(+0.62%)
Mar 23, 2010 9.464 9.670 9.140 9.544 25,204 +0.03(+0.35%)
Mar 22, 2010 9.093 9.570 9.027 9.511 21,355 +0.32(+3.53%)
Mar 19, 2010 9.226 9.279 8.968 9.186 52,325 +0.05(+0.51%)
Mar 18, 2010 9.087 9.213 8.888 9.140 21,435 -0.04(-0.43%)
Mar 17, 2010 9.908 9.908 8.868 9.179 46,916 -0.62(-6.35%)
Mar 16, 2010 9.305 9.882 9.199 9.802 18,629 +0.50(+5.41%)
Mar 15, 2010 8.815 9.372 8.769 9.299 25,962 +0.33(+3.69%)
Mar 12, 2010 8.994 9.193 8.872 8.968 19,166 -0.24(-2.59%)
Mar 11, 2010 9.438 9.438 8.981 9.206 19,883 -0.22(-2.32%)
Mar 10, 2010 9.113 9.689 9.113 9.425 23,367 +0.34(+3.72%)
Mar 09, 2010 9.206 9.206 8.809 9.087 18,520 -0.16(-1.72%)
Mar 08, 2010 9.530 9.709 9.120 9.246 25,846 -0.32(-3.32%)
Mar 05, 2010 9.232 9.597 8.590 9.564 18,040 +0.42(+4.56%)
Mar 04, 2010 9.226 9.246 9.074 9.146 3,739 -0.08(-0.86%)
Mar 03, 2010 9.193 9.252 9.007 9.226 10,437 +0.09(+0.94%)
Mar 02, 2010 9.040 9.219 8.828 9.140 19,136 +0.15(+1.62%)
Mar 01, 2010 8.451 9.007 8.411 8.994 21,001 +0.64(+7.69%)
Feb 26, 2010 8.663 8.769 8.213 8.352 69,815 -0.28(-3.22%)
Feb 25, 2010 8.623 8.656 8.411 8.630 6,948 -0.15(-1.66%)
Feb 24, 2010 8.670 8.775 8.670 8.775 9,767 -0.01(-0.08%)
Feb 23, 2010 8.524 8.815 8.524 8.782 9,821 +0.02(+0.23%)
Feb 22, 2010 8.742 8.775 8.424 8.762 6,554 +0.08(+0.92%)
Feb 19, 2010 8.822 8.822 8.517 8.683 25,095 -0.15(-1.65%)
Feb 18, 2010 8.663 8.888 8.431 8.828 20,070 +0.11(+1.29%)
Feb 17, 2010 8.603 9.100 8.282 8.716 26,211 +0.18(+2.09%)
Feb 16, 2010 8.246 8.537 8.120 8.537 40,474 +0.45(+5.57%)
Feb 12, 2010 8.060 8.087 8.087 8.087 22,799 -0.07(-0.89%)
Feb 11, 2010 7.862 8.160 7.862 8.160 24,345 +0.24(+3.01%)
Feb 10, 2010 7.510 7.934 7.491 7.921 19,057 +0.32(+4.27%)
Feb 09, 2010 7.325 7.656 7.179 7.597 19,323 +0.36(+5.04%)
Feb 08, 2010 7.199 7.438 7.199 7.232 14,346 -0.07(-0.91%)
Feb 05, 2010 7.325 7.405 7.093 7.299 23,573 +0.25(+3.47%)
Feb 04, 2010 7.193 7.226 7.053 7.053 40,465 -0.23(-3.18%)
Feb 03, 2010 7.239 7.371 7.239 7.285 27,555 -0.04(-0.54%)
Feb 02, 2010 7.159 7.484 7.159 7.325 50,806 +0.15(+2.12%)
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.