NASDAQ:PGC
Peapack-Gladstone Financial Corporation Stock Price (Quote)
$22.74
-0.180 (-0.785%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.39 | $25.27 | Friday, 26th Apr 2024 PGC stock ended at $22.74. This is 0.785% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $22.59 to a day high of $22.99. |
| 90 days | $22.29 | $30.37 | |
| 52 weeks | $21.58 | $31.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $22.99 | $22.99 | $22.59 | $22.74 | 82 374 |
| Apr 25, 2024 | $22.76 | $23.07 | $22.39 | $22.92 | 102 788 |
| Apr 24, 2024 | $24.66 | $24.66 | $22.55 | $22.88 | 430 712 |
| Apr 23, 2024 | $24.54 | $25.27 | $24.54 | $25.04 | 79 950 |
| Apr 22, 2024 | $24.05 | $24.69 | $23.98 | $24.50 | 101 840 |
| Apr 19, 2024 | $22.97 | $24.16 | $22.97 | $24.13 | 70 518 |
| Apr 18, 2024 | $22.95 | $23.47 | $22.95 | $23.10 | 82 755 |
| Apr 17, 2024 | $23.26 | $23.26 | $22.88 | $22.94 | 65 135 |
| Apr 16, 2024 | $22.95 | $23.21 | $22.84 | $22.95 | 46 597 |
| Apr 15, 2024 | $23.17 | $23.50 | $22.95 | $23.26 | 59 966 |
| Apr 12, 2024 | $22.83 | $23.29 | $22.80 | $23.20 | 64 902 |
| Apr 11, 2024 | $23.07 | $23.38 | $22.64 | $23.10 | 61 483 |
| Apr 10, 2024 | $23.55 | $23.61 | $22.60 | $22.98 | 112 645 |
| Apr 09, 2024 | $24.19 | $24.60 | $24.10 | $24.32 | 84 223 |
| Apr 08, 2024 | $23.70 | $24.15 | $23.67 | $23.97 | 66 530 |
| Apr 05, 2024 | $23.51 | $23.80 | $23.40 | $23.54 | 62 986 |
| Apr 04, 2024 | $24.26 | $24.34 | $23.66 | $23.75 | 82 007 |
| Apr 03, 2024 | $23.65 | $23.83 | $23.43 | $23.74 | 60 786 |
| Apr 02, 2024 | $24.04 | $24.09 | $23.36 | $23.78 | 75 195 |
| Apr 01, 2024 | $24.40 | $24.40 | $23.64 | $24.29 | 90 551 |
| Mar 28, 2024 | $23.88 | $24.55 | $23.88 | $24.33 | 143 553 |
| Mar 27, 2024 | $23.35 | $24.44 | $23.35 | $24.07 | 157 148 |
| Mar 26, 2024 | $23.59 | $23.59 | $23.07 | $23.10 | 39 317 |
| Mar 25, 2024 | $23.10 | $23.78 | $23.10 | $23.41 | 62 856 |
| Mar 22, 2024 | $23.99 | $23.99 | $23.30 | $23.39 | 42 461 |
