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 |
| Oct 05, 2023 | $25.98 | $26.18 | $25.64 | $26.15 | 41 156 |
| Oct 04, 2023 | $24.96 | $25.74 | $24.96 | $25.67 | 50 157 |
| Oct 03, 2023 | $25.29 | $25.52 | $24.90 | $24.95 | 46 656 |
| Oct 02, 2023 | $25.48 | $25.61 | $25.33 | $25.40 | 56 980 |
| Sep 29, 2023 | $25.33 | $25.73 | $25.29 | $25.65 | 59 595 |
| Sep 28, 2023 | $25.24 | $25.71 | $25.24 | $25.34 | 24 089 |
| Sep 27, 2023 | $25.59 | $25.69 | $25.11 | $25.17 | 35 159 |
| Sep 26, 2023 | $25.61 | $26.02 | $25.41 | $25.53 | 33 715 |
| Sep 25, 2023 | $25.58 | $26.00 | $25.46 | $25.85 | 29 334 |
| Sep 22, 2023 | $25.75 | $25.79 | $25.14 | $25.68 | 54 108 |
| Sep 21, 2023 | $25.99 | $26.15 | $25.68 | $25.74 | 57 789 |
| Sep 20, 2023 | $26.29 | $26.54 | $26.07 | $26.20 | 41 747 |
| Sep 19, 2023 | $26.29 | $26.51 | $25.79 | $26.23 | 43 018 |
| Sep 18, 2023 | $26.45 | $26.47 | $26.11 | $26.33 | 45 376 |
| Sep 15, 2023 | $26.97 | $27.05 | $26.29 | $26.44 | 119 466 |
| Sep 14, 2023 | $26.46 | $26.97 | $26.41 | $26.97 | 40 601 |
| Sep 13, 2023 | $26.51 | $26.68 | $26.11 | $26.24 | 25 676 |
| Sep 12, 2023 | $26.76 | $26.99 | $26.59 | $26.71 | 28 441 |
| Sep 11, 2023 | $26.88 | $26.95 | $26.44 | $26.57 | 54 494 |
| Sep 08, 2023 | $26.73 | $27.02 | $26.30 | $26.84 | 36 933 |
| Sep 07, 2023 | $26.49 | $26.73 | $26.34 | $26.72 | 91 692 |
| Sep 06, 2023 | $27.20 | $27.20 | $26.55 | $26.60 | 54 790 |
| Sep 05, 2023 | $27.85 | $27.85 | $27.14 | $27.20 | 45 735 |
| Sep 01, 2023 | $27.44 | $28.05 | $27.26 | $27.88 | 97 194 |
| Aug 31, 2023 | $27.23 | $27.47 | $27.19 | $27.27 | 64 066 |
