Peapack Gladstone FI (NQ: PGC )

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	23.15	23.59	23.03	23.04	225,643	-0.14(-0.60%)
May 06, 2024	23.28	23.49	23.13	23.18	52,178	-0.08(-0.34%)
May 03, 2024	23.18	23.49	23.10	23.26	76,789	+0.34(+1.48%)
May 02, 2024	22.44	23.05	22.27	22.92	116,527	+0.59(+2.64%)
May 01, 2024	22.54	22.70	22.08	22.33	151,711	+0.00(+0.00%)
Apr 30, 2024	22.74	22.74	22.22	22.33	67,151	-0.51(-2.23%)
Apr 29, 2024	22.86	23.27	22.51	22.84	88,101	+0.15(+0.66%)
Apr 26, 2024	22.94	22.94	22.54	22.69	89,221	-0.18(-0.79%)
Apr 25, 2024	22.71	23.02	22.34	22.87	109,078	+0.04(+0.17%)
Apr 24, 2024	24.60	24.60	22.50	22.83	433,705	-2.16(-8.63%)
Apr 23, 2024	24.49	25.21	24.49	24.99	82,766	+0.54(+2.20%)
Apr 22, 2024	24.00	24.64	23.87	24.45	104,318	+0.37(+1.53%)
Apr 19, 2024	22.92	24.12	22.92	24.08	72,512	+1.03(+4.46%)
Apr 18, 2024	22.90	23.42	22.90	23.05	87,842	+0.16(+0.70%)
Apr 17, 2024	22.99	23.21	22.81	22.89	66,154	-0.01(-0.04%)
Apr 16, 2024	23.00	23.16	22.79	22.90	47,848	-0.31(-1.33%)
Apr 15, 2024	23.12	23.45	22.90	23.21	61,190	+0.06(+0.26%)
Apr 12, 2024	22.78	23.24	22.75	23.15	66,585	+0.10(+0.43%)
Apr 11, 2024	23.02	23.33	22.58	23.05	65,763	+0.12(+0.52%)
Apr 10, 2024	23.37	23.56	22.55	22.93	114,445	-1.34(-5.51%)
Apr 09, 2024	24.14	24.55	24.05	24.27	85,280	+0.35(+1.46%)
Apr 08, 2024	23.65	24.10	23.62	23.92	68,759	+0.43(+1.83%)
Apr 05, 2024	23.46	23.76	23.35	23.49	64,457	-0.21(-0.88%)
Apr 04, 2024	23.94	24.28	23.61	23.70	84,799	+0.01(+0.04%)
Apr 03, 2024	23.60	23.78	23.38	23.69	64,324	-0.04(-0.17%)
Apr 02, 2024	23.99	24.04	23.31	23.73	78,224	-0.51(-2.10%)
Apr 01, 2024	24.35	24.39	23.59	24.24	93,975	-0.04(-0.16%)
Mar 28, 2024	23.99	24.50	23.83	24.28	148,127	+0.26(+1.08%)
Mar 27, 2024	23.30	24.42	23.30	24.02	160,180	+0.97(+4.20%)
Mar 26, 2024	23.54	23.58	22.99	23.05	40,878	-0.31(-1.32%)
Mar 25, 2024	23.05	23.73	23.04	23.36	64,257	+0.02(+0.09%)
Mar 22, 2024	23.94	23.94	23.25	23.34	45,944	-0.55(-2.30%)
Mar 21, 2024	24.06	24.31	23.58	23.89	59,628	+0.02(+0.08%)
Mar 20, 2024	23.12	24.34	23.04	23.87	92,164	+0.70(+3.01%)
Mar 19, 2024	22.68	23.26	22.68	23.17	70,941	+0.46(+2.02%)
Mar 18, 2024	23.22	23.61	22.66	22.71	41,983	-0.59(-2.53%)
Mar 15, 2024	23.10	23.69	23.07	23.30	191,171	+0.25(+1.08%)
Mar 14, 2024	23.97	24.00	22.94	23.05	86,181	-1.03(-4.27%)
Mar 13, 2024	24.01	24.65	24.01	24.08	56,450	-0.07(-0.29%)
Mar 12, 2024	24.35	24.42	23.96	24.15	43,449	-0.30(-1.22%)
Mar 11, 2024	24.20	24.62	24.12	24.45	47,068	+0.25(+1.03%)
Mar 08, 2024	24.49	24.59	24.07	24.20	47,798	+0.10(+0.41%)
Mar 07, 2024	24.49	24.88	23.93	24.10	45,874	-0.05(-0.21%)
Mar 06, 2024	24.34	24.64	23.68	24.15	74,375	+0.04(+0.17%)
Mar 05, 2024	23.25	24.34	23.25	24.11	63,439	+0.71(+3.03%)
Mar 04, 2024	23.76	24.35	23.29	23.40	61,967	-0.35(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.