Canada markets open in 3 hours 28 minutes

Peapack-Gladstone Financial Corporation (PGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.31+0.34 (+1.48%)
At close: 04:00PM EDT
23.31 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.2323.5523.1723.3123.3176,623
May 02, 202422.4923.1022.3222.9722.97116,300
May 01, 202422.5922.7522.1322.3822.38151,400
Apr 30, 202422.7922.7922.2722.3822.3867,000
Apr 29, 202422.9123.3222.5622.8922.8987,900
Apr 26, 202422.9922.9922.5922.7422.7489,000
Apr 25, 202422.7623.0722.3922.9222.92108,800
Apr 24, 202424.6624.6622.5522.8822.88432,800
Apr 23, 202424.5425.2724.5425.0425.0482,600
Apr 22, 202424.0524.6923.9224.5024.50104,100
Apr 19, 202422.9724.1722.9724.1324.1372,400
Apr 18, 202422.9523.4722.9523.1023.1087,700
Apr 17, 202423.0423.2622.8622.9422.9466,000
Apr 16, 202423.0523.2122.8422.9522.9547,700
Apr 15, 202423.1723.5022.9523.2623.2661,100
Apr 12, 202422.8323.2922.8023.2023.2066,400
Apr 11, 202423.0723.3822.6323.1023.1065,600
Apr 10, 202423.4223.6122.6022.9822.98114,200
Apr 09, 202424.1924.6024.1024.3224.3285,100
Apr 08, 202423.7024.1523.6723.9723.9768,600
Apr 05, 202423.5123.8123.4023.5423.5464,300
Apr 04, 202423.9924.3423.6623.7523.7584,600
Apr 03, 202423.6523.8323.4323.7423.7464,200
Apr 02, 202424.0424.0923.3623.7823.7878,100
Apr 01, 202424.4024.4423.6424.2924.2993,800
Mar 28, 202424.0424.5523.8824.3324.33147,800
Mar 27, 202423.3524.4723.3524.0724.07159,800
Mar 26, 202423.5923.6323.0423.1023.1040,800
Mar 25, 202423.1023.7823.0923.4123.4164,100
Mar 22, 202423.9923.9923.3023.3923.3945,800
Mar 21, 202424.1124.3623.6323.9423.9459,400
Mar 20, 202423.1724.4023.0923.9223.9292,000
Mar 19, 202422.7323.3122.7323.2223.2270,800
Mar 18, 202423.2723.6722.7122.7622.7641,900
Mar 15, 202423.1523.7423.1223.3523.35190,800
Mar 14, 202424.0224.0522.9923.1023.1086,000
Mar 13, 202424.0624.7024.0624.1324.1356,300
Mar 12, 202424.4024.4724.0124.2024.2043,400
Mar 11, 202424.2524.6724.1724.5024.5047,000
Mar 08, 202424.5424.6424.1224.2524.2547,700
Mar 07, 202424.5424.9323.9824.1524.1545,800
Mar 06, 202424.3924.6923.7324.2024.2074,200
Mar 05, 202423.3024.3923.3024.1624.1663,300
Mar 04, 202423.8124.4023.3423.4523.4561,800
Mar 01, 202424.1824.5023.4423.8023.8087,800
Feb 29, 202424.4924.8724.1024.2324.2391,300
Feb 28, 202423.1024.3623.0224.0824.08156,000
Feb 27, 202423.1324.0023.1323.3223.3246,900
Feb 26, 202423.0623.5722.7923.0023.0069,200
Feb 23, 202422.6623.1522.2923.1523.1586,800
Feb 22, 202423.0023.3322.5122.6622.6691,300
Feb 21, 202423.3723.5723.0123.1223.1262,500
Feb 20, 202423.6524.0123.1523.3323.33129,700
Feb 16, 202423.8924.2322.7423.8923.89103,600
Feb 15, 202423.6724.5823.4524.2024.20268,400
Feb 14, 202422.9623.4822.5323.3823.3891,100
Feb 13, 202423.6324.4122.4422.6322.6385,300
Feb 12, 202423.8024.7323.8024.4624.46102,500
Feb 09, 202423.6323.8122.8023.6423.64116,000
Feb 08, 202424.2124.6123.3223.6123.61135,100
Feb 07, 202425.5525.5523.7923.9823.98168,500
Feb 07, 20240.05 Dividend
Feb 06, 202426.0426.5025.4725.7225.6790,600
Feb 05, 202426.2026.4125.7926.0225.9778,400
Feb 02, 202426.5727.0026.3726.4826.4338,700
Feb 01, 202427.8727.8726.2227.1627.1181,100
Jan 31, 202429.2329.4127.5827.5827.53100,900
Jan 30, 202429.9730.3129.5729.7829.7250,000
Jan 29, 202429.6630.3728.1330.2230.1652,900
Jan 26, 202429.0830.5028.8529.6129.5545,900
Jan 25, 202428.8329.1227.8928.4828.4251,100
Jan 24, 202428.6128.8828.2628.4828.4245,900
Jan 23, 202429.2629.2928.3428.4928.4353,000
Jan 22, 202428.6329.0828.3429.0128.9542,200
Jan 19, 202427.9328.2627.3528.2628.2151,000
Jan 18, 202428.1928.2327.4727.6827.6338,400
Jan 17, 202427.4628.2027.1528.1328.08101,900
Jan 16, 202427.3728.2027.0127.9527.90116,800
Jan 12, 202428.0528.0525.6027.8427.7969,700
Jan 11, 202428.1628.3827.3927.7327.6851,500
Jan 10, 202428.3528.6427.8428.4428.3846,900
Jan 09, 202428.7728.8427.5328.3528.2938,500
Jan 08, 202429.0129.3128.6728.9828.9237,900
Jan 05, 202429.2830.1028.5229.2529.1986,100
Jan 04, 202429.1029.5929.1029.5629.5065,500
Jan 03, 202429.5429.5528.8528.9728.9197,200
Jan 02, 202429.5130.5429.4629.6529.5993,400
Dec 29, 202330.0330.6829.6229.8229.7672,900
Dec 28, 202330.1130.5028.8830.0529.9937,000
Dec 27, 202330.2730.5330.0130.2530.1939,100
Dec 26, 202329.6230.5729.5030.4030.3449,700
Dec 22, 202329.4929.8929.2229.5029.4433,100
Dec 21, 202329.2529.9228.8529.2129.1577,100
Dec 20, 202329.6430.1528.8328.8328.7774,400
Dec 19, 202328.7529.7128.7529.5629.50116,400
Dec 18, 202329.3529.7028.6328.6528.5950,800
Dec 15, 202329.7629.7629.0229.0528.99271,500
Dec 14, 202328.9930.0028.9029.5429.48130,300
Dec 13, 202326.4928.5126.1228.4428.38268,000
Dec 12, 202326.9026.9026.0526.2826.2345,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...