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 |
| Dec 15, 2023 | $29.76 | $29.76 | $29.02 | $29.05 | 256 949 |
| Dec 14, 2023 | $28.99 | $30.00 | $28.90 | $29.54 | 122 676 |
| Dec 13, 2023 | $26.49 | $28.51 | $26.12 | $28.44 | 240 851 |
| Dec 12, 2023 | $26.90 | $26.90 | $26.05 | $26.28 | 43 632 |
| Dec 11, 2023 | $27.23 | $27.40 | $26.77 | $26.83 | 76 971 |
| Dec 08, 2023 | $27.01 | $27.51 | $25.86 | $27.07 | 42 843 |
| Dec 07, 2023 | $26.33 | $26.94 | $26.11 | $26.91 | 53 700 |
| Dec 06, 2023 | $26.24 | $26.94 | $26.23 | $26.27 | 47 615 |
| Dec 05, 2023 | $26.55 | $26.68 | $25.88 | $25.88 | 48 221 |
| Dec 04, 2023 | $26.34 | $26.86 | $26.34 | $26.70 | 43 543 |
| Dec 01, 2023 | $24.93 | $26.50 | $24.93 | $26.50 | 115 072 |
| Nov 30, 2023 | $25.32 | $25.59 | $24.83 | $24.84 | 61 702 |
| Nov 29, 2023 | $25.19 | $25.82 | $25.08 | $25.16 | 42 876 |
| Nov 28, 2023 | $24.85 | $25.17 | $24.85 | $24.96 | 35 313 |
| Nov 27, 2023 | $25.42 | $25.42 | $24.90 | $24.92 | 25 796 |
| Nov 24, 2023 | $25.35 | $25.63 | $25.14 | $25.39 | 21 437 |
| Nov 22, 2023 | $25.54 | $25.68 | $25.28 | $25.44 | 26 380 |
| Nov 21, 2023 | $25.77 | $25.82 | $25.19 | $25.24 | 23 084 |
| Nov 20, 2023 | $25.82 | $25.96 | $25.61 | $25.77 | 33 154 |
| Nov 17, 2023 | $26.31 | $26.38 | $25.34 | $25.87 | 65 819 |
| Nov 16, 2023 | $26.64 | $26.86 | $25.81 | $25.83 | 40 409 |
| Nov 15, 2023 | $26.55 | $27.03 | $26.35 | $26.58 | 59 945 |
| Nov 14, 2023 | $25.33 | $26.44 | $25.05 | $26.36 | 87 593 |
| Nov 13, 2023 | $24.37 | $24.85 | $24.26 | $24.73 | 49 667 |
| Nov 10, 2023 | $24.72 | $24.78 | $24.37 | $24.54 | 51 598 |
