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 |
| Aug 30, 2023 | $27.13 | $27.31 | $26.79 | $27.21 | 42 474 |
| Aug 29, 2023 | $27.38 | $27.42 | $27.10 | $27.19 | 49 229 |
| Aug 28, 2023 | $27.49 | $27.72 | $27.29 | $27.35 | 38 415 |
| Aug 25, 2023 | $27.49 | $27.75 | $26.79 | $27.42 | 96 740 |
| Aug 24, 2023 | $26.97 | $27.48 | $26.97 | $27.42 | 53 876 |
| Aug 23, 2023 | $27.21 | $27.35 | $26.68 | $27.10 | 84 434 |
| Aug 22, 2023 | $28.06 | $28.14 | $27.24 | $27.26 | 63 493 |
| Aug 21, 2023 | $28.08 | $28.20 | $27.79 | $27.98 | 60 867 |
| Aug 18, 2023 | $27.95 | $28.61 | $27.83 | $28.09 | 157 392 |
| Aug 17, 2023 | $27.55 | $28.40 | $27.55 | $28.31 | 78 583 |
| Aug 16, 2023 | $27.06 | $27.63 | $27.06 | $27.54 | 94 045 |
| Aug 15, 2023 | $27.58 | $27.68 | $27.13 | $27.13 | 63 374 |
| Aug 14, 2023 | $28.07 | $28.18 | $27.72 | $27.98 | 41 090 |
| Aug 11, 2023 | $28.02 | $28.27 | $27.77 | $28.26 | 47 931 |
| Aug 10, 2023 | $28.54 | $28.89 | $28.05 | $28.09 | 57 850 |
| Aug 09, 2023 | $29.02 | $29.02 | $28.50 | $28.52 | 70 526 |
| Aug 08, 2023 | $29.03 | $29.30 | $28.29 | $29.23 | 34 768 |
| Aug 07, 2023 | $29.66 | $29.89 | $29.33 | $29.58 | 52 568 |
| Aug 04, 2023 | $29.07 | $29.71 | $29.07 | $29.47 | 38 616 |
| Aug 03, 2023 | $29.08 | $29.40 | $28.82 | $29.08 | 46 440 |
| Aug 02, 2023 | $28.83 | $29.77 | $28.81 | $29.24 | 45 382 |
| Aug 01, 2023 | $29.11 | $31.49 | $28.69 | $29.28 | 44 678 |
| Jul 31, 2023 | $29.73 | $30.15 | $29.10 | $29.23 | 110 702 |
| Jul 28, 2023 | $29.21 | $30.00 | $29.01 | $29.79 | 72 935 |
| Jul 27, 2023 | $31.16 | $31.16 | $28.82 | $28.86 | 138 601 |
