1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Peapack Gladstone Financial Corporation (PGC)
  7. Historical

PGC

Peapack Gladstone Financ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Peapack Gladstone Financial Corporation PGC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.48% 33.74 16:01:03
Open Price Low Price High Price Close Price Prev Close
33.75 33.61 34.02 33.74 33.58
more quote information »

PGC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.9934.08531.1933.4832,753-0.25-0.74%
1 Month33.1534.572231.1933.6233,3370.591.78%
3 Months32.2934.6730.9532.9047,6931.454.49%
6 Months31.6134.6728.8932.3449,0942.136.74%
1 Year16.5634.6716.3728.4956,41217.18103.74%
3 Years29.1734.6711.1525.3964,1054.5715.67%
5 Years21.6438.0011.1528.0662,27912.1055.91%

PGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 33.74 0.16 0.48% 33.75 34.02 33.61 42,022
Oct 21 2021 33.58 0.08 0.24% 32.92 33.80 31.19 62,544
Oct 20 2021 33.50 0.36 1.09% 33.09 33.50 33.00 17,684
Oct 19 2021 33.14 -0.52 -1.54% 33.75 33.75 32.95 15,785
Oct 18 2021 33.66 0.37 1.11% 33.29 33.93 33.29 29,263
Oct 15 2021 33.29 -0.26 -0.77% 33.99 34.085 31.61 38,488
Oct 14 2021 33.55 0.42 1.27% 33.57 33.90 33.00 28,509
Oct 13 2021 33.13 -0.22 -0.66% 33.50 33.65 32.71 18,583
Oct 12 2021 33.35 0.14 0.42% 33.26 33.59 32.99 21,145
Oct 11 2021 33.21 -0.73 -2.15% 33.94 33.99 33.15 27,017
Oct 08 2021 33.94 -0.01 -0.03% 33.79 34.03 33.69 10,278
Oct 07 2021 33.95 0.35 1.04% 33.92 33.995 33.46 35,341
Oct 06 2021 33.60 0.00 0.0% 33.26 34.15 32.98 27,456
Oct 05 2021 33.60 -0.02 -0.06% 33.77 33.98 32.3921 30,591
Oct 04 2021 33.62 -0.26 -0.77% 33.72 34.5722 33.45 29,414
Oct 01 2021 33.88 0.52 1.56% 33.54 34.27 33.19 52,170
Sep 30 2021 33.36 -0.47 -1.39% 34.07 34.48 33.14 29,801
Sep 29 2021 33.83 0.44 1.32% 33.23 34.03 33.16 20,595
Sep 28 2021 33.39 -0.61 -1.79% 34.10 34.305 33.00 43,097
Sep 27 2021 34.00 0.76 2.29% 33.47 34.34 32.94 110,433
Sep 24 2021 33.24 0.06 0.18% 33.15 33.47 33.13 18,553
Sep 23 2021 33.18 0.77 2.38% 32.65 33.405 32.57 45,881
See More Historical Prices »


Your Recent History
NASDAQ
PGC
Peapack Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.