Singapore markets close in 3 hours 42 minutes

Peapack-Gladstone Financial Corporation (PGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.74+0.64 (+2.66%)
At close: 04:00PM EDT
24.74 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202424.6125.2724.4924.7424.74167,275
12 Jul 202424.0424.6223.8024.1024.10150,800
11 Jul 202422.8823.9222.3523.8423.84158,500
10 Jul 202421.4422.3021.2922.1822.1898,300
09 Jul 202421.3121.5320.9821.3821.3892,900
08 Jul 202421.7121.8721.4121.4821.4894,000
05 Jul 202421.9421.9821.4121.4521.4584,200
03 Jul 202422.7722.7722.0222.0822.0838,800
02 Jul 202422.4822.8022.4522.7322.7346,800
01 Jul 202422.5222.9222.2022.4422.4484,000
28 Jun 202421.8522.7421.7422.6522.65388,300
27 Jun 202421.4021.7221.2421.6821.6882,000
26 Jun 202420.8221.3020.8021.2821.28116,800
25 Jun 202420.9021.1920.8921.0021.0078,500
24 Jun 202421.1921.4620.8720.8820.8892,000
21 Jun 202421.5421.6221.1621.1721.17250,800
20 Jun 202421.2721.6121.2021.5921.5967,700
18 Jun 202421.4821.6621.3721.4721.4745,000
17 Jun 202421.9221.9221.0621.5521.5568,700
14 Jun 202421.4722.0021.4121.9521.95186,200
13 Jun 202421.6121.9221.1121.8321.83173,400
12 Jun 202421.6122.2421.2021.6921.69120,800
11 Jun 202420.7521.0720.6120.9620.96138,900
10 Jun 202420.9620.9620.5520.8520.85109,100
07 Jun 202420.9721.2720.4021.0921.09139,600
06 Jun 202421.3321.4920.9321.2321.2392,700
05 Jun 202420.7521.4720.3021.4521.45168,200
04 Jun 202420.9321.0520.4120.5020.50178,900
03 Jun 202422.0322.0321.0821.0921.09103,000
31 May 202421.5621.8721.2821.7021.70152,200
30 May 202421.0721.7220.9221.3921.39171,400
29 May 202421.4521.5220.6320.7320.73210,900
28 May 202422.3722.4921.6521.6921.6980,700
24 May 202422.5422.8322.0122.1822.18115,700
23 May 202423.6223.6222.1822.5022.50239,500
22 May 202424.3924.8323.3623.7523.75274,300
21 May 202423.9224.5223.9224.4824.48116,000
20 May 202424.0624.1923.8724.0224.0287,200
17 May 202423.9124.3423.7324.0724.0794,500
16 May 202423.6723.8723.6323.7523.7557,200
15 May 202423.9024.0023.6723.7523.7574,500
14 May 202423.6123.7023.0323.6823.68121,000
13 May 202423.1823.6223.0823.2923.29190,600
10 May 202423.2723.3522.9023.0523.05136,600
09 May 202423.2123.4423.0023.2423.2484,300
08 May 202422.9523.4522.7523.2723.2776,600
08 May 20240.05 Dividend
07 May 202423.2023.6423.0823.0923.04225,200
06 May 202423.3323.5423.1823.2323.1852,100
03 May 202423.2323.5523.1523.3123.2676,600
02 May 202422.4923.1022.3222.9722.92116,300
01 May 202422.5922.7522.1322.3822.33151,400
30 Apr 202422.7922.7922.2722.3822.3367,000
29 Apr 202422.9123.3222.5622.8922.8487,900
26 Apr 202422.9922.9922.5922.7422.6989,000
25 Apr 202422.7623.0722.3922.9222.87108,800
24 Apr 202424.6624.6622.5522.8822.83432,800
23 Apr 202424.5425.2724.5425.0424.9982,600
22 Apr 202424.0524.6923.9224.5024.45104,100
19 Apr 202422.9724.1722.9724.1324.0872,400
18 Apr 202422.9523.4722.9523.1023.0587,700
17 Apr 202423.0423.2622.8622.9422.8966,000
16 Apr 202423.0523.2122.8422.9522.9047,700
15 Apr 202423.1723.5022.9523.2623.2161,100
12 Apr 202422.8323.2922.8023.2023.1566,400
11 Apr 202423.0723.3822.6323.1023.0565,600
10 Apr 202423.4223.6122.6022.9822.93114,200
09 Apr 202424.1924.6024.1024.3224.2785,100
08 Apr 202423.7024.1523.6723.9723.9268,600
05 Apr 202423.5123.8123.4023.5423.4964,300
04 Apr 202423.9924.3423.6623.7523.7084,600
03 Apr 202423.6523.8323.4323.7423.6964,200
02 Apr 202424.0424.0923.3623.7823.7378,100
01 Apr 202424.4024.4423.6424.2924.2493,800
28 Mar 202424.0424.5523.8824.3324.28147,800
27 Mar 202423.3524.4723.3524.0724.02159,800
26 Mar 202423.5923.6323.0423.1023.0540,800
25 Mar 202423.1023.7823.0923.4123.3664,100
22 Mar 202423.9923.9923.3023.3923.3445,800
21 Mar 202424.1124.3623.6323.9423.8959,400
20 Mar 202423.1724.4023.0923.9223.8792,000
19 Mar 202422.7323.3122.7323.2223.1770,800
18 Mar 202423.2723.6722.7122.7622.7141,900
15 Mar 202423.1523.7423.1223.3523.30190,800
14 Mar 202424.0224.0522.9923.1023.0586,000
13 Mar 202424.0624.7024.0624.1324.0856,300
12 Mar 202424.4024.4724.0124.2024.1543,400
11 Mar 202424.2524.6724.1724.5024.4547,000
08 Mar 202424.5424.6424.1224.2524.2047,700
07 Mar 202424.5424.9323.9824.1524.1045,800
06 Mar 202424.3924.6923.7324.2024.1574,200
05 Mar 202423.3024.3923.3024.1624.1163,300
04 Mar 202423.8124.4023.3423.4523.4061,800
01 Mar 202424.1824.5023.4423.8023.7587,800
29 Feb 202424.4924.8724.1024.2324.1891,300
28 Feb 202423.1024.3623.0224.0824.03156,000
27 Feb 202423.1324.0023.1323.3223.2746,900
26 Feb 202423.0623.5722.7923.0022.9569,200
23 Feb 202422.6623.1522.2923.1523.1086,800
22 Feb 202423.0023.3322.5122.6622.6191,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...