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

Peapack Gladstone FI (NQ: PGC )

22.35 -0.03 (-0.13%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 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 (%)
Feb 28, 2011 8.960 8.974 8.795 8.861 23,533 -0.20(-2.20%)
Feb 25, 2011 8.921 9.080 8.841 9.060 14,528 +0.11(+1.26%)
Feb 24, 2011 8.927 9.126 8.801 8.947 21,641 +0.05(+0.60%)
Feb 23, 2011 8.934 9.213 8.894 8.894 17,386 -0.04(-0.45%)
Feb 22, 2011 9.292 9.292 8.934 8.934 15,051 -0.23(-2.46%)
Feb 18, 2011 8.881 9.286 8.861 9.160 25,252 +0.33(+3.68%)
Feb 17, 2011 8.821 8.834 8.775 8.834 37,157 +0.03(+0.38%)
Feb 16, 2011 8.834 9.033 8.788 8.801 15,870 -0.03(-0.30%)
Feb 15, 2011 9.000 9.100 8.795 8.828 14,460 -0.21(-2.35%)
Feb 14, 2011 9.053 9.364 8.987 9.040 14,799 -0.07(-0.73%)
Feb 11, 2011 8.795 9.140 8.795 9.106 18,326 +0.31(+3.47%)
Feb 10, 2011 8.881 8.980 8.795 8.801 11,379 -0.14(-1.56%)
Feb 09, 2011 9.093 9.106 8.907 8.941 10,800 -0.23(-2.53%)
Feb 08, 2011 8.808 9.425 8.795 9.173 29,214 +0.33(+3.75%)
Feb 07, 2011 8.808 8.881 8.795 8.841 6,589 +0.05(+0.60%)
Feb 04, 2011 8.795 8.808 8.761 8.788 22,304 -0.21(-2.36%)
Feb 03, 2011 8.927 9.239 8.921 9.000 4,135 +0.01(+0.07%)
Feb 02, 2011 9.186 9.191 8.901 8.994 3,823 -0.26(-2.80%)
Feb 01, 2011 9.067 9.372 9.047 9.252 11,060 +0.21(+2.35%)
Jan 31, 2011 8.874 9.106 8.795 9.040 10,588 +0.25(+2.79%)
Jan 28, 2011 9.053 9.093 8.761 8.795 39,979 -0.27(-2.93%)
Jan 27, 2011 9.173 9.332 9.014 9.060 7,495 -0.03(-0.36%)
Jan 26, 2011 9.080 9.166 8.795 9.093 16,569 +0.11(+1.18%)
Jan 25, 2011 8.834 9.146 8.818 8.987 14,257 +0.07(+0.74%)
Jan 24, 2011 8.808 9.113 8.795 8.921 12,307 +0.13(+1.43%)
Jan 21, 2011 8.841 8.954 8.748 8.795 33,343 +0.00(+0.00%)
Jan 20, 2011 8.728 8.851 8.728 8.795 9,250 +0.03(+0.30%)
Jan 19, 2011 9.087 9.087 8.728 8.768 49,991 -0.37(-4.00%)
Jan 18, 2011 9.326 9.418 9.068 9.133 10,270 -0.26(-2.76%)
Jan 14, 2011 8.960 9.418 8.927 9.392 13,967 +0.49(+5.52%)
Jan 13, 2011 8.994 9.060 8.887 8.901 9,374 +0.03(+0.30%)
Jan 12, 2011 8.987 9.272 8.868 8.874 7,814 -0.03(-0.37%)
Jan 11, 2011 8.901 8.947 8.854 8.907 5,910 +0.03(+0.30%)
Jan 10, 2011 8.894 8.980 8.848 8.881 10,638 +0.01(+0.15%)
Jan 07, 2011 8.795 8.868 8.795 8.868 6,442 +0.00(+0.00%)
Jan 06, 2011 8.907 8.964 8.795 8.868 20,477 -0.03(-0.30%)
Jan 05, 2011 8.788 8.901 8.788 8.894 16,059 +0.14(+1.59%)
Jan 04, 2011 8.874 8.954 8.728 8.755 21,829 -0.23(-2.51%)
Jan 03, 2011 8.761 9.040 8.761 8.980 16,982 +0.32(+3.68%)
Dec 31, 2010 8.702 8.821 8.609 8.662 55,957 -0.03(-0.38%)
Dec 30, 2010 8.662 8.808 8.662 8.695 13,185 +0.06(+0.69%)
Dec 29, 2010 8.509 8.801 8.509 8.635 32,484 +0.06(+0.70%)
Dec 28, 2010 8.675 8.761 8.575 8.575 12,040 -0.25(-2.78%)
Dec 27, 2010 8.569 8.821 8.562 8.821 7,079 +0.27(+3.18%)
Dec 23, 2010 8.509 8.602 8.493 8.549 5,089 +0.09(+1.02%)
Dec 22, 2010 8.456 8.522 8.410 8.463 18,169 +0.06(+0.71%)
Dec 21, 2010 8.423 8.429 8.350 8.403 21,071 +0.05(+0.56%)
Dec 20, 2010 8.463 8.569 8.356 8.356 19,167 -0.17(-2.02%)
Dec 17, 2010 8.230 8.529 8.230 8.529 47,089 +0.05(+0.63%)
Dec 16, 2010 8.137 8.476 8.038 8.476 14,287 +0.13(+1.59%)
Dec 15, 2010 8.635 8.728 8.343 8.343 71,288 -0.31(-3.53%)
Dec 14, 2010 8.708 8.748 8.575 8.649 23,022 +0.00(+0.00%)
Dec 13, 2010 8.688 8.801 8.562 8.649 19,819 -0.04(-0.46%)
Dec 10, 2010 8.529 8.688 8.529 8.688 13,255 +0.16(+1.87%)
Dec 09, 2010 8.615 8.615 8.423 8.529 15,848 -0.06(-0.70%)
Dec 08, 2010 8.410 8.589 8.298 8.589 29,002 +0.17(+1.97%)
Dec 07, 2010 8.297 8.469 8.191 8.423 29,361 +0.13(+1.60%)
Dec 06, 2010 8.210 8.297 8.064 8.290 9,925 +0.03(+0.40%)
Dec 03, 2010 8.297 8.297 8.067 8.257 20,485 -0.13(-1.50%)
Dec 02, 2010 8.197 8.390 8.197 8.383 11,453 +0.15(+1.77%)
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.