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 |
| 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 |
| Mar 21, 2024 | $24.11 | $24.36 | $23.63 | $23.94 | 54 790 |
| Mar 20, 2024 | $23.17 | $24.40 | $23.09 | $23.92 | 85 713 |
| Mar 19, 2024 | $22.89 | $23.31 | $22.79 | $23.22 | 69 111 |
| Mar 18, 2024 | $23.27 | $23.67 | $22.71 | $22.76 | 41 256 |
| Mar 15, 2024 | $23.15 | $23.69 | $23.12 | $23.35 | 176 321 |
| Mar 14, 2024 | $24.02 | $24.05 | $22.99 | $23.10 | 81 728 |
| Mar 13, 2024 | $24.06 | $24.70 | $24.06 | $24.13 | 54 824 |
| Mar 12, 2024 | $24.40 | $24.47 | $24.02 | $24.20 | 41 851 |
| Mar 11, 2024 | $24.25 | $24.67 | $24.17 | $24.50 | 46 367 |
| Mar 08, 2024 | $24.54 | $24.64 | $24.13 | $24.25 | 41 142 |
| Mar 07, 2024 | $24.54 | $24.93 | $23.98 | $24.15 | 42 527 |
| Mar 06, 2024 | $24.39 | $24.69 | $23.73 | $24.20 | 71 680 |
| Mar 05, 2024 | $23.30 | $24.39 | $23.30 | $24.16 | 61 502 |
| Mar 04, 2024 | $23.81 | $24.40 | $23.34 | $23.45 | 60 639 |
| Mar 01, 2024 | $24.18 | $24.50 | $23.44 | $23.80 | 85 624 |
