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 |
| Jan 24, 2024 | $28.61 | $28.88 | $28.26 | $28.48 | 43 143 |
| Jan 23, 2024 | $29.26 | $29.29 | $28.34 | $28.49 | 50 141 |
| Jan 22, 2024 | $28.63 | $29.08 | $28.34 | $29.01 | 40 956 |
| Jan 19, 2024 | $27.93 | $28.26 | $27.41 | $28.26 | 46 809 |
| Jan 18, 2024 | $28.19 | $28.19 | $27.47 | $27.68 | 35 262 |
| Jan 17, 2024 | $27.46 | $28.20 | $27.15 | $28.13 | 100 270 |
| Jan 16, 2024 | $27.37 | $28.19 | $27.01 | $27.95 | 113 858 |
| Jan 12, 2024 | $28.05 | $28.05 | $25.60 | $27.84 | 65 450 |
| Jan 11, 2024 | $28.16 | $28.38 | $27.39 | $27.73 | 47 054 |
| Jan 10, 2024 | $28.35 | $28.64 | $27.84 | $28.44 | 44 022 |
| Jan 09, 2024 | $28.77 | $28.84 | $27.53 | $28.35 | 35 453 |
| Jan 08, 2024 | $29.01 | $29.27 | $28.67 | $28.98 | 36 799 |
| Jan 05, 2024 | $29.28 | $30.10 | $28.52 | $29.25 | 59 423 |
| Jan 04, 2024 | $29.10 | $29.59 | $29.10 | $29.56 | 61 098 |
| Jan 03, 2024 | $29.54 | $29.55 | $28.85 | $28.97 | 94 118 |
| Jan 02, 2024 | $29.51 | $30.45 | $29.51 | $29.65 | 52 288 |
| Dec 29, 2023 | $30.03 | $30.68 | $29.62 | $29.82 | 65 032 |
| Dec 28, 2023 | $30.11 | $30.46 | $28.88 | $30.05 | 32 689 |
| Dec 27, 2023 | $30.27 | $30.48 | $30.01 | $30.25 | 35 078 |
| Dec 26, 2023 | $29.62 | $30.57 | $29.53 | $30.40 | 47 771 |
| Dec 22, 2023 | $29.49 | $29.89 | $29.22 | $29.50 | 30 656 |
| Dec 21, 2023 | $29.25 | $29.92 | $28.90 | $29.21 | 74 656 |
| Dec 20, 2023 | $29.64 | $30.15 | $28.83 | $28.83 | 71 653 |
| Dec 19, 2023 | $28.75 | $29.68 | $28.75 | $29.56 | 110 229 |
| Dec 18, 2023 | $29.35 | $29.69 | $28.63 | $28.65 | 48 886 |
