NASDAQ:PGC
Peapack-Gladstone Financial Corporation Stock Price (Quote)
$23.05
-0.190 (-0.82%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.13 | $25.27 | Friday, 10th May 2024 PGC stock ended at $23.05. This is 0.82% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.94% from a day low at $22.90 to a day high of $23.35. |
| 90 days | $22.13 | $25.27 | |
| 52 weeks | $21.58 | $31.49 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $29.40 | $30.05 | $28.75 | $28.83 | 60 579 |
| Jun 16, 2023 | $30.42 | $30.42 | $29.38 | $29.41 | 70 320 |
| Jun 15, 2023 | $29.51 | $30.24 | $28.15 | $30.07 | 58 751 |
| Jun 14, 2023 | $30.02 | $30.70 | $29.52 | $29.72 | 76 719 |
| Jun 13, 2023 | $29.00 | $30.14 | $28.86 | $30.14 | 44 949 |
| Jun 12, 2023 | $29.33 | $29.83 | $28.66 | $29.01 | 43 737 |
| Jun 09, 2023 | $29.61 | $29.64 | $29.12 | $29.30 | 35 338 |
| Jun 08, 2023 | $29.97 | $29.97 | $29.25 | $29.70 | 62 382 |
| Jun 07, 2023 | $29.39 | $30.37 | $29.10 | $30.05 | 76 564 |
| Jun 06, 2023 | $27.18 | $29.40 | $26.92 | $29.06 | 61 415 |
| Jun 05, 2023 | $28.19 | $28.23 | $27.05 | $27.28 | 63 438 |
| Jun 02, 2023 | $27.05 | $28.90 | $27.05 | $28.18 | 71 000 |
| Jun 01, 2023 | $26.42 | $27.01 | $26.03 | $26.72 | 44 850 |
| May 31, 2023 | $26.89 | $26.89 | $25.87 | $26.39 | 77 875 |
| May 30, 2023 | $27.40 | $27.40 | $26.79 | $27.03 | 32 102 |
| May 26, 2023 | $27.40 | $27.45 | $26.81 | $27.43 | 28 768 |
| May 25, 2023 | $27.14 | $27.58 | $26.97 | $27.24 | 43 743 |
| May 24, 2023 | $28.37 | $28.40 | $27.31 | $27.31 | 77 605 |
| May 23, 2023 | $27.89 | $29.27 | $27.61 | $28.65 | 125 095 |
| May 22, 2023 | $27.77 | $28.13 | $27.30 | $27.97 | 73 189 |
| May 19, 2023 | $28.11 | $28.51 | $27.22 | $27.50 | 99 934 |
| May 18, 2023 | $26.99 | $27.90 | $26.50 | $27.77 | 100 274 |
| May 17, 2023 | $25.35 | $27.11 | $25.35 | $27.11 | 91 940 |
| May 16, 2023 | $25.10 | $25.38 | $24.96 | $24.96 | 61 117 |
| May 15, 2023 | $24.57 | $25.35 | $24.57 | $24.94 | 79 814 |
