Peapack Gladstone FI (NQ: PGC )

31.50 USD -0.55 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 32.23 32.72 31.44 31.50 55,896 -0.55(-1.72%)
May 11, 2021 31.85 32.39 31.79 32.05 48,189 -0.16(-0.50%)
May 10, 2021 32.80 33.13 32.10 32.21 48,240 -0.60(-1.83%)
May 07, 2021 32.51 32.98 32.50 32.81 18,256 -0.11(-0.33%)
May 06, 2021 32.51 33.00 32.30 32.92 39,818 +0.61(+1.89%)
May 05, 2021 32.74 32.74 32.18 32.31 32,122 -0.37(-1.13%)
May 04, 2021 32.30 32.97 32.17 32.68 63,600 +0.53(+1.65%)
May 03, 2021 32.18 32.37 31.86 32.15 97,494 +0.15(+0.47%)
Apr 30, 2021 31.32 32.10 31.04 32.00 105,800 +0.49(+1.56%)
Apr 29, 2021 31.75 32.00 31.12 31.51 40,436 +0.22(+0.70%)
Apr 28, 2021 31.51 31.51 31.05 31.29 144,764 -0.04(-0.13%)
Apr 27, 2021 31.40 31.72 30.93 31.33 39,972 -0.04(-0.13%)
Apr 26, 2021 31.78 32.16 31.19 31.37 36,925 -0.33(-1.04%)
Apr 23, 2021 31.10 31.98 31.10 31.70 40,700 +0.63(+2.03%)
Apr 22, 2021 31.61 31.87 30.95 31.07 51,470 -0.38(-1.21%)
Apr 21, 2021 30.68 31.51 30.67 31.45 46,829 +0.78(+2.54%)
Apr 20, 2021 31.40 31.52 29.34 30.67 51,125 -0.87(-2.76%)
Apr 19, 2021 31.47 32.03 31.08 31.54 50,945 -0.23(-0.72%)
Apr 16, 2021 32.10 32.23 31.29 31.77 54,000 -0.19(-0.59%)
Apr 15, 2021 32.15 32.15 31.28 31.96 53,019 -0.08(-0.25%)
Apr 14, 2021 31.50 32.20 31.50 32.04 73,056 +0.46(+1.46%)
Apr 13, 2021 31.76 31.87 31.13 31.58 208,370 -0.47(-1.47%)
Apr 12, 2021 32.29 32.49 31.23 32.05 35,665 -0.02(-0.06%)
Apr 09, 2021 32.16 32.32 31.17 32.07 40,200 +0.06(+0.19%)
Apr 08, 2021 31.55 32.08 31.28 32.01 46,935 +0.26(+0.82%)
Apr 07, 2021 31.33 32.46 31.29 31.75 113,419 -0.25(-0.78%)
Apr 06, 2021 31.86 32.20 31.32 32.00 92,417 +0.40(+1.27%)
Apr 05, 2021 31.61 31.73 31.01 31.60 47,323 +0.43(+1.38%)
Apr 01, 2021 30.69 31.80 30.50 31.17 81,000 +0.29(+0.94%)
Mar 31, 2021 31.09 31.76 30.36 30.88 111,397 -0.25(-0.80%)
Mar 30, 2021 30.88 31.23 30.60 31.13 99,596 +0.56(+1.83%)
Mar 29, 2021 30.50 31.00 30.00 30.57 52,586 -0.32(-1.04%)
Mar 26, 2021 31.00 31.09 30.50 30.89 29,300 +0.39(+1.28%)
Mar 25, 2021 29.54 30.68 29.36 30.50 77,829 +0.91(+3.08%)
Mar 24, 2021 29.94 31.08 29.41 29.59 77,402 +0.05(+0.17%)
Mar 23, 2021 29.96 30.22 29.39 29.54 77,886 -0.77(-2.54%)
Mar 22, 2021 31.00 31.00 29.78 30.31 79,012 -1.05(-3.35%)
Mar 19, 2021 30.75 31.49 30.42 31.36 197,500 +0.54(+1.75%)
Mar 18, 2021 31.07 31.48 30.50 30.82 56,542 +0.04(+0.13%)
Mar 17, 2021 30.67 30.93 30.52 30.78 47,640 +0.32(+1.05%)
Mar 16, 2021 30.95 30.95 30.00 30.46 48,181 -0.55(-1.77%)
Mar 15, 2021 31.10 31.15 30.39 31.01 64,466 -0.08(-0.26%)
Mar 12, 2021 31.22 31.48 30.72 31.09 59,000 +0.12(+0.39%)
Mar 11, 2021 30.79 30.98 30.45 30.97 46,235 +0.23(+0.75%)
Mar 10, 2021 30.01 30.86 29.55 30.74 54,758 +1.28(+4.34%)
Mar 09, 2021 29.97 30.00 29.09 29.46 44,006 -0.58(-1.93%)
Mar 08, 2021 29.58 30.25 29.32 30.04 73,883 +0.72(+2.46%)
Mar 05, 2021 29.21 29.64 28.92 29.32 60,700 +0.59(+2.05%)
Mar 04, 2021 28.77 29.48 28.31 28.73 60,101 -0.29(-1.00%)
Mar 03, 2021 28.23 29.93 28.20 29.02 66,735 +0.88(+3.13%)
Mar 02, 2021 28.37 28.91 28.09 28.14 44,198 -0.42(-1.47%)
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.