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 |
| Feb 29, 2024 | $24.49 | $24.87 | $24.10 | $24.23 | 83 727 |
| Feb 28, 2024 | $23.10 | $24.36 | $23.03 | $24.08 | 152 714 |
| Feb 27, 2024 | $23.13 | $24.00 | $23.13 | $23.32 | 43 826 |
| Feb 26, 2024 | $23.06 | $23.57 | $22.79 | $23.00 | 56 958 |
| Feb 23, 2024 | $22.66 | $23.15 | $22.29 | $23.15 | 84 323 |
| Feb 22, 2024 | $23.00 | $23.33 | $22.53 | $22.66 | 87 451 |
| Feb 21, 2024 | $23.37 | $23.57 | $23.04 | $23.12 | 56 412 |
| Feb 20, 2024 | $23.65 | $23.98 | $23.15 | $23.33 | 104 699 |
| Feb 16, 2024 | $23.89 | $24.23 | $23.74 | $23.89 | 100 583 |
| Feb 15, 2024 | $23.67 | $24.56 | $23.45 | $24.20 | 263 864 |
| Feb 14, 2024 | $22.96 | $23.48 | $22.55 | $23.38 | 87 223 |
| Feb 13, 2024 | $23.63 | $24.41 | $22.44 | $22.63 | 82 301 |
| Feb 12, 2024 | $23.80 | $24.70 | $23.80 | $24.46 | 99 510 |
| Feb 09, 2024 | $23.63 | $23.81 | $22.80 | $23.64 | 111 273 |
| Feb 08, 2024 | $24.21 | $24.61 | $23.37 | $23.61 | 131 104 |
| Feb 07, 2024 | $25.55 | $25.55 | $23.79 | $23.98 | 165 393 |
| Feb 06, 2024 | $26.04 | $26.50 | $25.47 | $25.72 | 87 099 |
| Feb 05, 2024 | $26.20 | $26.41 | $25.79 | $26.02 | 68 146 |
| Feb 02, 2024 | $26.57 | $27.00 | $26.37 | $26.48 | 36 218 |
| Feb 01, 2024 | $27.87 | $27.87 | $26.22 | $27.16 | 76 921 |
| Jan 31, 2024 | $29.23 | $29.41 | $27.58 | $27.58 | 100 924 |
| Jan 30, 2024 | $29.97 | $30.31 | $29.57 | $29.78 | 50 035 |
| Jan 29, 2024 | $29.66 | $30.37 | $28.13 | $30.22 | 48 851 |
| Jan 26, 2024 | $29.08 | $30.50 | $28.85 | $29.61 | 42 552 |
| Jan 25, 2024 | $28.83 | $29.12 | $27.89 | $28.48 | 48 455 |
