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

Peapack Gladstone FI (NQ: PGC )

23.24 -0.03 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2010 7.795 8.007 7.709 7.749 26,694 -0.02(-0.26%)
Jun 29, 2010 8.034 8.047 7.762 7.769 38,348 -0.26(-3.22%)
Jun 25, 2010 8.921 8.921 8.007 8.027 402,505 -0.82(-9.28%)
Jun 24, 2010 8.464 9.001 8.464 8.848 43,963 +0.33(+3.89%)
Jun 23, 2010 8.524 8.785 8.484 8.517 12,059 -0.03(-0.31%)
Jun 22, 2010 8.895 9.067 8.537 8.544 15,751 -0.28(-3.23%)
Jun 21, 2010 9.272 9.272 8.775 8.828 15,187 -0.32(-3.48%)
Jun 18, 2010 8.987 9.160 8.848 9.146 74,440 +0.21(+2.30%)
Jun 17, 2010 9.080 9.206 8.809 8.941 8,016 -0.06(-0.66%)
Jun 16, 2010 8.948 9.086 8.852 9.001 30,286 -0.07(-0.80%)
Jun 15, 2010 8.742 9.107 8.583 9.074 16,105 +0.46(+5.38%)
Jun 14, 2010 8.775 8.948 8.564 8.610 15,441 -0.13(-1.44%)
Jun 11, 2010 8.583 8.742 8.477 8.736 22,754 +0.03(+0.38%)
Jun 10, 2010 8.484 8.703 8.405 8.703 17,656 +0.38(+4.62%)
Jun 09, 2010 8.570 8.570 8.219 8.318 11,523 -0.21(-2.48%)
Jun 08, 2010 8.663 8.762 8.411 8.530 14,239 +0.09(+1.02%)
Jun 07, 2010 8.570 8.809 8.398 8.444 42,526 -0.05(-0.55%)
Jun 04, 2010 9.504 9.650 8.477 8.491 32,219 -1.32(-13.50%)
Jun 03, 2010 9.497 10.04 9.444 9.815 24,043 +0.25(+2.63%)
Jun 02, 2010 9.087 9.597 9.054 9.564 18,642 +0.79(+9.06%)
Jun 01, 2010 8.875 9.411 8.696 8.769 37,250 -0.04(-0.45%)
May 28, 2010 8.722 9.087 8.630 8.809 33,025 +0.09(+0.99%)
May 27, 2010 8.921 8.974 8.391 8.722 76,513 +0.08(+0.92%)
May 26, 2010 8.610 8.756 8.474 8.643 12,799 +0.11(+1.32%)
May 25, 2010 8.458 8.650 8.312 8.530 31,088 -0.12(-1.38%)
May 24, 2010 8.875 9.014 8.650 8.650 10,588 -0.19(-2.17%)
May 21, 2010 8.458 9.232 8.391 8.842 66,859 +0.23(+2.61%)
May 20, 2010 8.590 9.219 8.550 8.617 37,366 -0.53(-5.79%)
May 19, 2010 9.186 9.425 9.146 9.146 19,950 -0.05(-0.58%)
May 18, 2010 9.497 9.597 9.107 9.199 18,743 -0.16(-1.70%)
May 17, 2010 9.054 9.471 8.842 9.358 17,668 +0.42(+4.67%)
May 14, 2010 9.345 9.385 8.934 8.941 17,899 -0.48(-5.13%)
May 13, 2010 9.438 9.478 9.319 9.425 15,142 -0.05(-0.49%)
May 12, 2010 9.232 9.471 8.809 9.471 54,156 +0.24(+2.58%)
May 11, 2010 8.822 9.259 8.524 9.232 20,916 +0.26(+2.88%)
May 10, 2010 8.881 9.001 8.815 8.974 25,976 +0.73(+8.84%)
May 07, 2010 8.491 8.491 8.120 8.246 22,553 -0.27(-3.19%)
May 06, 2010 9.054 9.054 8.517 8.517 20,528 -0.59(-6.47%)
May 05, 2010 9.358 9.405 9.107 9.107 22,396 -0.16(-1.72%)
May 04, 2010 9.259 9.285 9.206 9.266 26,799 -0.14(-1.48%)
May 03, 2010 9.299 9.491 9.266 9.405 25,444 +0.20(+2.16%)
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%)
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.