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 |
| Jul 26, 2023 | $30.31 | $31.17 | $30.25 | $30.88 | 126 173 |
| Jul 25, 2023 | $30.09 | $30.66 | $29.74 | $30.31 | 58 269 |
| Jul 24, 2023 | $29.47 | $30.41 | $29.47 | $30.14 | 43 700 |
| Jul 21, 2023 | $30.00 | $30.00 | $29.41 | $29.50 | 56 951 |
| Jul 20, 2023 | $29.86 | $29.86 | $29.30 | $29.82 | 61 400 |
| Jul 19, 2023 | $29.17 | $29.91 | $28.80 | $29.91 | 76 072 |
| Jul 18, 2023 | $28.27 | $29.06 | $28.27 | $28.95 | 43 217 |
| Jul 17, 2023 | $27.73 | $28.69 | $27.73 | $28.24 | 30 610 |
| Jul 14, 2023 | $28.46 | $28.46 | $27.59 | $27.77 | 35 175 |
| Jul 13, 2023 | $27.91 | $28.35 | $27.88 | $28.18 | 52 368 |
| Jul 12, 2023 | $27.68 | $28.22 | $27.68 | $27.73 | 45 079 |
| Jul 11, 2023 | $27.17 | $27.48 | $26.83 | $27.29 | 40 758 |
| Jul 10, 2023 | $26.83 | $27.67 | $26.83 | $26.96 | 31 066 |
| Jul 07, 2023 | $26.43 | $27.52 | $26.43 | $27.00 | 52 724 |
| Jul 06, 2023 | $26.63 | $26.96 | $25.98 | $26.39 | 68 032 |
| Jul 05, 2023 | $27.24 | $27.32 | $26.76 | $26.94 | 39 915 |
| Jul 03, 2023 | $27.07 | $27.64 | $27.07 | $27.28 | 22 287 |
| Jun 30, 2023 | $27.40 | $27.40 | $26.84 | $27.08 | 66 138 |
| Jun 29, 2023 | $27.14 | $27.79 | $27.06 | $27.07 | 46 287 |
| Jun 28, 2023 | $26.87 | $27.12 | $26.61 | $26.91 | 52 625 |
| Jun 27, 2023 | $27.05 | $27.46 | $26.78 | $26.84 | 57 981 |
| Jun 26, 2023 | $27.31 | $27.83 | $26.92 | $26.94 | 44 741 |
| Jun 23, 2023 | $27.11 | $27.47 | $26.76 | $27.35 | 146 518 |
| Jun 22, 2023 | $28.10 | $28.10 | $27.32 | $27.54 | 45 021 |
| Jun 21, 2023 | $28.67 | $28.73 | $28.21 | $28.24 | 51 709 |
