PGC

Peapack Gladstone Financ... Historical Data

PGC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 33.84 0.93 2.83% 33.20 34.15 33.20 45,724
Dec 01 2021 32.91 -0.17 -0.51% 33.94 34.40 32.91 74,103
Nov 30 2021 33.08 -0.20 -0.6% 32.83 33.39 32.83 48,635
Nov 29 2021 33.28 -0.25 -0.75% 34.07 34.07 33.10 43,379
Nov 26 2021 33.53 0.00 +0.00% 34.31 34.855 33.03 0
Nov 26 2021 33.53 -1.61 -4.58% 34.31 34.855 33.03 40,494
Nov 25 2021 35.14 0.00 +0.00% 35.33 35.56 35.07 0
Nov 24 2021 35.14 -0.33 -0.93% 35.33 35.56 35.07 16,207
Nov 23 2021 35.47 0.60 1.72% 35.07 35.57 34.59 24,345
Nov 22 2021 34.87 0.15 0.43% 35.00 35.635 34.55 41,066
Nov 19 2021 34.72 -0.42 -1.2% 34.78 34.83 34.22 27,253
Nov 18 2021 35.14 0.15 0.43% 35.02 35.23 34.77 36,417
Nov 17 2021 34.99 0.00 +0.00% 35.05 35.095 34.60 0
Nov 17 2021 34.99 -0.27 -0.77% 35.05 35.095 34.60 48,207
Nov 16 2021 35.26 0.05 0.14% 35.09 35.56 34.72 33,366
Nov 15 2021 35.21 0.29 0.83% 35.08 35.21 34.57 55,387
Nov 12 2021 34.92 -0.53 -1.5% 35.64 35.64 34.65 27,499
Nov 11 2021 35.45 -0.10 -0.28% 35.57 35.90 35.45 23,471
Nov 10 2021 35.55 0.13 0.37% 35.47 35.66 35.23 31,455
Nov 09 2021 35.42 -0.52 -1.45% 35.36 35.52 35.095 29,297
Nov 08 2021 35.94 0.15 0.42% 35.96 36.39 35.55 25,665
Nov 05 2021 35.79 0.00 +0.00% 35.49 36.30 35.28 0
Nov 05 2021 35.79 0.71 2.02% 35.49 36.30 35.28 54,276
Nov 04 2021 35.08 0.39 1.12% 34.72 35.315 34.07 61,899
Nov 03 2021 34.69 0.99 2.94% 33.70 35.10 33.66 164,876
Nov 02 2021 33.70 -0.58 -1.69% 34.25 34.25 33.50 441,876
Nov 01 2021 34.28 0.73 2.18% 33.63 34.28 33.42 65,120
Oct 29 2021 33.55 0.15 0.45% 33.46 33.58 33.00 35,242
Oct 28 2021 33.40 0.64 1.95% 32.18 34.155 32.18 90,093
Oct 27 2021 32.76 -0.55 -1.65% 33.10 33.57 32.40 92,369
Oct 26 2021 33.31 -0.21 -0.63% 33.73 33.76 32.79 36,325
Oct 25 2021 33.52 -0.22 -0.65% 33.90 33.90 33.40 57,604
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
Sep 22 2021 32.41 0.66 2.08% 32.09 32.93 32.00 30,993
Sep 21 2021 31.75 0.11 0.35% 31.87 32.09 31.41 36,299
Sep 20 2021 31.64 -0.68 -2.1% 31.56 32.2225 30.95 49,009
Sep 17 2021 32.32 -0.08 -0.25% 32.55 32.94 32.04 303,591
Sep 16 2021 32.40 -0.33 -1.01% 32.79 32.79 32.26 36,678
Sep 15 2021 32.73 0.49 1.52% 32.31 32.79 32.31 45,073
Sep 14 2021 32.24 -0.81 -2.45% 33.22 33.22 32.10 43,742
Sep 13 2021 33.05 0.73 2.26% 32.77 33.46 32.27 51,878
Sep 10 2021 32.32 -0.26 -0.8% 32.82 32.90 32.23 30,020
Sep 09 2021 32.58 0.01 0.03% 32.52 32.98 32.17 34,120
Sep 08 2021 32.57 -0.35 -1.06% 32.73 32.96 32.375 30,068
Sep 07 2021 32.92 -0.16 -0.48% 33.19 33.19 32.41 27,012


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.