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 |
| Mar 21, 2016 | $16.79 | $16.84 | $16.60 | $16.66 | 40 200 |
| Mar 18, 2016 | $16.92 | $17.07 | $16.73 | $16.75 | 148 900 |
| Mar 17, 2016 | $16.85 | $16.88 | $16.69 | $16.81 | 54 900 |
| Mar 16, 2016 | $16.90 | $17.11 | $16.66 | $16.91 | 106 000 |
| Mar 15, 2016 | $16.71 | $16.97 | $16.59 | $16.83 | 76 300 |
| Mar 14, 2016 | $16.89 | $17.01 | $16.80 | $16.88 | 66 100 |
| Mar 11, 2016 | $17.09 | $17.20 | $16.58 | $16.96 | 122 800 |
| Mar 10, 2016 | $17.11 | $17.28 | $16.85 | $16.89 | 118 500 |
| Mar 09, 2016 | $17.08 | $17.21 | $16.58 | $16.99 | 66 200 |
| Mar 08, 2016 | $16.97 | $17.20 | $16.92 | $16.95 | 99 900 |
| Mar 07, 2016 | $17.01 | $17.30 | $16.99 | $17.10 | 236 700 |
| Mar 04, 2016 | $17.09 | $17.13 | $16.90 | $17.00 | 180 500 |
| Mar 03, 2016 | $17.07 | $17.19 | $16.86 | $17.01 | 155 100 |
| Mar 02, 2016 | $16.68 | $17.08 | $16.57 | $17.02 | 78 300 |
| Mar 01, 2016 | $16.65 | $16.89 | $16.65 | $16.75 | 175 300 |
| Feb 29, 2016 | $16.68 | $16.80 | $16.53 | $16.58 | 30 000 |
| Feb 26, 2016 | $16.62 | $17.29 | $16.46 | $16.75 | 113 800 |
| Feb 25, 2016 | $16.58 | $16.71 | $16.40 | $16.50 | 61 300 |
| Feb 24, 2016 | $16.56 | $16.61 | $16.32 | $16.49 | 102 600 |
| Feb 23, 2016 | $16.93 | $16.93 | $16.66 | $16.67 | 55 700 |
| Feb 22, 2016 | $16.95 | $17.02 | $16.87 | $16.91 | 134 000 |
| Feb 19, 2016 | $16.90 | $17.06 | $16.79 | $16.90 | 130 200 |
| Feb 18, 2016 | $16.92 | $17.13 | $16.79 | $16.91 | 65 400 |
| Feb 17, 2016 | $17.01 | $17.19 | $16.17 | $16.90 | 71 600 |
| Feb 16, 2016 | $17.19 | $17.19 | $16.90 | $16.99 | 103 400 |
