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

Peapack Gladstone FI (NQ: PGC )

23.13 -0.11 (-0.47%)
Streaming Delayed Price Updated: 2:44 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 (%)
Dec 31, 2010 8.683 8.802 8.590 8.643 56,078 -0.03(-0.38%)
Dec 30, 2010 8.643 8.789 8.643 8.676 13,214 +0.06(+0.69%)
Dec 29, 2010 8.491 8.782 8.491 8.617 32,554 +0.06(+0.70%)
Dec 28, 2010 8.656 8.742 8.557 8.557 12,067 -0.25(-2.78%)
Dec 27, 2010 8.550 8.802 8.544 8.802 7,094 +0.27(+3.18%)
Dec 23, 2010 8.491 8.583 8.474 8.530 5,100 +0.09(+1.02%)
Dec 22, 2010 8.438 8.504 8.391 8.444 18,209 +0.06(+0.71%)
Dec 21, 2010 8.405 8.411 8.332 8.385 21,117 +0.05(+0.56%)
Dec 20, 2010 8.444 8.550 8.338 8.338 19,208 -0.17(-2.02%)
Dec 17, 2010 8.213 8.511 8.213 8.511 47,191 +0.05(+0.63%)
Dec 16, 2010 8.120 8.458 8.020 8.458 14,318 +0.13(+1.59%)
Dec 15, 2010 8.617 8.709 8.325 8.325 71,443 -0.30(-3.53%)
Dec 14, 2010 8.689 8.729 8.557 8.630 23,072 +0.00(+0.00%)
Dec 13, 2010 8.670 8.782 8.544 8.630 19,862 -0.04(-0.46%)
Dec 10, 2010 8.511 8.670 8.511 8.670 13,284 +0.16(+1.87%)
Dec 09, 2010 8.597 8.597 8.405 8.511 15,882 -0.06(-0.70%)
Dec 08, 2010 8.391 8.570 8.280 8.570 29,065 +0.17(+1.97%)
Dec 07, 2010 8.279 8.451 8.173 8.405 29,424 +0.13(+1.60%)
Dec 06, 2010 8.193 8.279 8.047 8.272 9,947 +0.03(+0.40%)
Dec 03, 2010 8.279 8.279 8.049 8.239 20,529 -0.13(-1.50%)
Dec 02, 2010 8.179 8.371 8.179 8.365 11,478 +0.15(+1.77%)
Dec 01, 2010 8.100 8.219 8.060 8.219 21,834 +0.27(+3.42%)
Nov 30, 2010 8.087 8.087 7.914 7.948 43,475 -0.13(-1.64%)
Nov 29, 2010 8.040 8.150 7.967 8.080 18,704 +0.01(+0.08%)
Nov 26, 2010 8.153 8.252 8.073 8.073 2,014 +0.00(+0.00%)
Nov 24, 2010 7.981 8.073 8.073 8.073 22,145 +0.10(+1.25%)
Nov 23, 2010 7.987 8.014 7.948 7.974 10,348 -0.11(-1.39%)
Nov 22, 2010 8.120 8.120 7.974 8.087 32,275 -0.05(-0.65%)
Nov 19, 2010 8.146 8.166 7.987 8.140 17,747 +0.02(+0.24%)
Nov 18, 2010 8.087 8.186 8.067 8.120 8,041 +0.17(+2.17%)
Nov 17, 2010 8.325 8.325 7.888 7.948 26,154 -0.11(-1.32%)
Nov 16, 2010 8.140 8.226 8.047 8.054 18,736 -0.19(-2.25%)
Nov 15, 2010 8.021 8.332 8.014 8.239 8,712 +0.10(+1.22%)
Nov 12, 2010 8.338 8.338 8.067 8.140 16,460 -0.32(-3.83%)
Nov 11, 2010 8.385 8.583 8.385 8.464 9,030 -0.04(-0.47%)
Nov 10, 2010 8.391 8.597 8.391 8.504 12,070 -0.01(-0.16%)
Nov 09, 2010 8.544 8.597 8.333 8.517 8,479 -0.09(-1.08%)
Nov 08, 2010 8.577 8.610 8.411 8.610 6,460 +0.02(+0.23%)
Nov 05, 2010 8.279 8.590 8.279 8.590 9,779 +0.26(+3.10%)
Nov 04, 2010 8.312 8.332 8.199 8.332 38,624 +0.05(+0.64%)
Nov 03, 2010 8.199 8.279 8.126 8.279 10,496 +0.17(+2.04%)
Nov 02, 2010 8.027 8.113 7.999 8.113 10,126 +0.23(+2.94%)
Nov 01, 2010 8.113 8.113 7.881 7.881 7,034 -0.15(-1.90%)
Oct 29, 2010 7.868 8.034 7.868 8.034 9,239 +0.12(+1.51%)
Oct 28, 2010 8.054 8.054 7.828 7.914 16,302 -0.03(-0.42%)
Oct 27, 2010 8.040 8.113 7.822 7.948 23,504 -0.07(-0.83%)
Oct 25, 2010 8.067 8.067 7.855 8.014 6,388 -0.01(-0.08%)
Oct 22, 2010 8.107 8.166 7.948 8.020 17,244 -0.03(-0.33%)
Oct 21, 2010 8.206 8.246 7.895 8.047 15,657 -0.09(-1.14%)
Oct 20, 2010 8.113 8.179 8.034 8.140 6,681 +0.11(+1.32%)
Oct 19, 2010 8.126 8.193 7.948 8.034 12,252 -0.24(-2.88%)
Oct 18, 2010 8.213 8.279 7.987 8.272 11,657 +0.06(+0.73%)
Oct 15, 2010 8.411 8.411 8.020 8.213 29,628 -0.06(-0.72%)
Oct 14, 2010 8.451 8.471 8.193 8.272 21,377 -0.17(-1.96%)
Oct 13, 2010 8.491 8.530 8.378 8.438 27,396 -0.03(-0.31%)
Oct 12, 2010 8.451 8.491 8.345 8.464 6,506 -0.05(-0.54%)
Oct 11, 2010 8.438 8.511 8.219 8.511 4,585 +0.07(+0.86%)
Oct 08, 2010 8.093 8.564 7.769 8.438 23,459 +0.34(+4.17%)
Oct 07, 2010 8.126 8.166 8.020 8.100 24,473 +0.07(+0.82%)
Oct 06, 2010 7.822 8.126 7.822 8.034 15,550 +0.21(+2.62%)
Oct 05, 2010 7.524 7.868 7.457 7.828 19,732 +0.42(+5.72%)
Oct 04, 2010 7.517 7.577 7.398 7.405 13,732 -0.18(-2.36%)
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.