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 |
| Feb 12, 2016 | $17.13 | $17.21 | $16.86 | $16.97 | 70 800 |
| Feb 11, 2016 | $17.37 | $17.46 | $16.82 | $16.87 | 81 100 |
| Feb 10, 2016 | $17.94 | $18.10 | $17.64 | $17.66 | 119 900 |
| Feb 09, 2016 | $17.76 | $18.03 | $17.73 | $17.90 | 35 300 |
| Feb 08, 2016 | $17.63 | $18.14 | $17.50 | $17.93 | 62 300 |
| Feb 05, 2016 | $18.00 | $18.00 | $17.63 | $17.67 | 105 800 |
| Feb 04, 2016 | $17.99 | $18.20 | $17.63 | $17.64 | 92 200 |
| Feb 03, 2016 | $19.93 | $19.93 | $17.59 | $17.98 | 232 900 |
| Feb 02, 2016 | $20.60 | $20.60 | $20.12 | $20.09 | 147 000 |
| Feb 01, 2016 | $21.44 | $21.47 | $20.59 | $20.65 | 31 500 |
| Jan 29, 2016 | $20.75 | $21.60 | $20.75 | $21.50 | 73 000 |
| Jan 28, 2016 | $20.36 | $20.86 | $20.36 | $20.66 | 28 800 |
| Jan 27, 2016 | $20.39 | $20.81 | $20.18 | $20.17 | 34 500 |
| Jan 26, 2016 | $20.59 | $20.80 | $20.27 | $20.43 | 25 500 |
| Jan 25, 2016 | $20.67 | $20.69 | $20.36 | $20.39 | 50 200 |
| Jan 22, 2016 | $20.25 | $20.90 | $20.14 | $20.75 | 38 200 |
| Jan 21, 2016 | $20.63 | $20.64 | $20.06 | $20.06 | 134 900 |
| Jan 20, 2016 | $20.00 | $20.88 | $20.00 | $20.56 | 44 500 |
| Jan 19, 2016 | $20.19 | $20.49 | $20.05 | $20.15 | 57 100 |
| Jan 15, 2016 | $20.05 | $20.28 | $20.03 | $20.06 | 64 400 |
| Jan 14, 2016 | $20.26 | $20.58 | $20.05 | $20.05 | 33 600 |
| Jan 13, 2016 | $20.22 | $20.33 | $20.04 | $20.06 | 65 600 |
| Jan 12, 2016 | $20.55 | $20.60 | $20.07 | $20.12 | 29 200 |
| Jan 11, 2016 | $20.01 | $20.50 | $20.00 | $20.35 | 110 700 |
| Jan 08, 2016 | $20.13 | $20.31 | $20.00 | $20.00 | 37 600 |
