Peapack Gladstone FI (NQ: PGC )

23.20 +0.10 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 22.83 23.29 22.80 23.20 66,441 +0.10(+0.43%)
Apr 11, 2024 23.07 23.38 22.63 23.10 65,621 +0.12(+0.52%)
Apr 10, 2024 23.42 23.61 22.59 22.98 114,198 -1.34(-5.51%)
Apr 09, 2024 24.19 24.60 24.10 24.32 85,096 +0.35(+1.46%)
Apr 08, 2024 23.70 24.15 23.67 23.97 68,611 +0.43(+1.83%)
Apr 05, 2024 23.51 23.81 23.40 23.54 64,318 -0.21(-0.88%)
Apr 04, 2024 23.99 24.34 23.66 23.75 84,616 +0.01(+0.04%)
Apr 03, 2024 23.65 23.83 23.43 23.74 64,185 -0.04(-0.17%)
Apr 02, 2024 24.04 24.09 23.36 23.78 78,055 -0.51(-2.10%)
Apr 01, 2024 24.40 24.44 23.64 24.29 93,772 -0.04(-0.16%)
Mar 28, 2024 24.04 24.55 23.88 24.33 147,807 +0.26(+1.08%)
Mar 27, 2024 23.35 24.47 23.35 24.07 159,834 +0.97(+4.20%)
Mar 26, 2024 23.59 23.63 23.04 23.10 40,790 -0.31(-1.32%)
Mar 25, 2024 23.10 23.78 23.09 23.41 64,118 +0.02(+0.09%)
Mar 22, 2024 23.99 23.99 23.30 23.39 45,845 -0.55(-2.30%)
Mar 21, 2024 24.11 24.36 23.63 23.94 59,499 +0.02(+0.08%)
Mar 20, 2024 23.17 24.39 23.09 23.92 91,965 +0.70(+3.01%)
Mar 19, 2024 22.73 23.31 22.73 23.22 70,788 +0.46(+2.02%)
Mar 18, 2024 23.27 23.66 22.71 22.76 41,893 -0.59(-2.53%)
Mar 15, 2024 23.15 23.74 23.12 23.35 190,758 +0.25(+1.08%)
Mar 14, 2024 24.02 24.05 22.99 23.10 85,995 -1.03(-4.27%)
Mar 13, 2024 24.06 24.70 24.06 24.13 56,328 -0.07(-0.29%)
Mar 12, 2024 24.40 24.47 24.01 24.20 43,355 -0.30(-1.22%)
Mar 11, 2024 24.25 24.67 24.17 24.50 46,967 +0.25(+1.03%)
Mar 08, 2024 24.54 24.64 24.12 24.25 47,695 +0.10(+0.41%)
Mar 07, 2024 24.54 24.93 23.98 24.15 45,775 -0.05(-0.21%)
Mar 06, 2024 24.39 24.69 23.73 24.20 74,214 +0.04(+0.17%)
Mar 05, 2024 23.30 24.39 23.30 24.16 63,302 +0.71(+3.03%)
Mar 04, 2024 23.81 24.40 23.34 23.45 61,833 -0.35(-1.47%)
Mar 01, 2024 24.18 24.50 23.44 23.80 87,816 -0.43(-1.77%)
Feb 29, 2024 24.49 24.87 24.09 24.23 92,648 +0.15(+0.62%)
Feb 28, 2024 23.10 24.36 23.02 24.08 156,036 +0.76(+3.26%)
Feb 27, 2024 23.13 24.00 23.13 23.32 46,867 +0.32(+1.39%)
Feb 26, 2024 23.06 23.57 22.79 23.00 69,206 -0.15(-0.65%)
Feb 23, 2024 22.66 23.15 22.29 23.15 86,828 +0.49(+2.16%)
Feb 22, 2024 23.00 23.33 22.51 22.66 91,273 -0.46(-1.99%)
Feb 21, 2024 23.37 23.57 23.01 23.12 62,495 -0.21(-0.90%)
Feb 20, 2024 23.65 24.01 23.15 23.33 129,665 -0.56(-2.34%)
Feb 16, 2024 23.89 24.23 22.74 23.89 103,643 -0.31(-1.28%)
Feb 15, 2024 23.67 24.58 23.45 24.20 268,357 +0.82(+3.51%)
Feb 14, 2024 22.96 23.48 22.53 23.38 91,142 +0.75(+3.31%)
Feb 13, 2024 23.63 24.41 22.44 22.63 85,292 -1.83(-7.48%)
Feb 12, 2024 23.80 24.73 23.80 24.46 102,541 +0.82(+3.47%)
Feb 09, 2024 23.63 23.81 22.80 23.64 115,975 +0.03(+0.13%)
Feb 08, 2024 24.21 24.61 23.32 23.61 135,083 -0.37(-1.54%)
Feb 07, 2024 25.55 25.55 23.79 23.98 168,524 -1.69(-6.58%)
Feb 06, 2024 25.99 26.45 25.42 25.67 90,805 -0.30(-1.15%)
Feb 05, 2024 26.15 26.36 25.74 25.97 78,554 -0.46(-1.74%)
Feb 02, 2024 26.52 26.95 26.32 26.43 38,726 -0.68(-2.50%)
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.