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 |
| Nov 09, 2023 | $24.81 | $25.16 | $24.22 | $24.65 | 35 328 |
| Nov 08, 2023 | $25.11 | $25.16 | $24.54 | $24.74 | 51 281 |
| Nov 07, 2023 | $25.62 | $25.62 | $25.08 | $25.19 | 48 103 |
| Nov 06, 2023 | $25.64 | $25.99 | $25.48 | $25.72 | 51 304 |
| Nov 03, 2023 | $24.93 | $25.76 | $24.03 | $25.61 | 89 036 |
| Nov 02, 2023 | $23.74 | $24.38 | $23.46 | $24.28 | 92 257 |
| Nov 01, 2023 | $23.31 | $23.58 | $23.00 | $23.42 | 94 031 |
| Oct 31, 2023 | $22.97 | $23.41 | $22.73 | $23.37 | 81 766 |
| Oct 30, 2023 | $22.52 | $22.96 | $22.30 | $22.80 | 57 548 |
| Oct 27, 2023 | $22.47 | $22.61 | $21.82 | $22.21 | 59 297 |
| Oct 26, 2023 | $22.47 | $22.54 | $22.01 | $22.50 | 64 433 |
| Oct 25, 2023 | $22.41 | $22.96 | $21.58 | $22.43 | 100 904 |
| Oct 24, 2023 | $24.39 | $24.39 | $23.46 | $23.74 | 40 451 |
| Oct 23, 2023 | $24.35 | $24.67 | $24.10 | $24.13 | 44 220 |
| Oct 20, 2023 | $25.09 | $25.09 | $24.30 | $24.38 | 43 938 |
| Oct 19, 2023 | $25.18 | $25.41 | $25.01 | $25.05 | 34 455 |
| Oct 18, 2023 | $25.68 | $25.68 | $25.20 | $25.22 | 25 445 |
| Oct 17, 2023 | $25.12 | $25.96 | $25.12 | $25.84 | 70 250 |
| Oct 16, 2023 | $25.29 | $25.49 | $25.02 | $25.26 | 35 021 |
| Oct 13, 2023 | $25.94 | $25.94 | $24.75 | $25.04 | 51 967 |
| Oct 12, 2023 | $26.03 | $26.03 | $25.50 | $25.69 | 47 275 |
| Oct 11, 2023 | $26.21 | $26.61 | $25.75 | $26.09 | 34 464 |
| Oct 10, 2023 | $26.24 | $26.62 | $26.18 | $26.25 | 26 308 |
| Oct 09, 2023 | $25.57 | $26.19 | $25.37 | $26.07 | 37 953 |
| Oct 06, 2023 | $25.87 | $26.34 | $25.63 | $25.87 | 49 762 |
