Singapore markets open in 8 hours 52 minutes

Peapack-Gladstone Financial Corporation (PGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.79+0.17 (+0.54%)
As of 11:50AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202232.6233.4932.0932.7932.7914,448
08 Aug 202232.9133.0032.4932.6232.62148,300
05 Aug 202232.5633.0032.5532.6732.6734,400
04 Aug 202234.0434.7432.7632.7732.7731,300
03 Aug 202233.4933.9233.3333.8433.8437,500
02 Aug 202233.2333.3732.7733.2333.2330,400
01 Aug 202232.7733.5932.6033.2633.2667,800
29 Jul 202232.1032.8131.7332.6632.6655,200
28 Jul 202231.4131.7231.0431.6531.65115,400
27 Jul 202230.8131.6330.7431.3831.3855,100
26 Jul 202230.5131.0130.3330.7830.7822,200
25 Jul 202230.2730.9330.2730.8330.8326,900
22 Jul 202230.5530.5530.0430.2630.2639,500
21 Jul 202230.1330.5330.0030.4030.4071,000
20 Jul 202230.0430.3529.8330.3230.3237,700
19 Jul 202229.4229.9928.3729.9329.9344,200
18 Jul 202229.1929.5728.9329.1029.1024,000
15 Jul 202228.4329.0427.9729.0429.0445,000
14 Jul 202228.4528.6327.7128.0028.0026,400
13 Jul 202229.3229.4828.4728.6828.6849,500
12 Jul 202229.3229.8929.3229.5529.5530,900
11 Jul 202229.3229.5729.3229.5029.5019,300
08 Jul 202229.5829.7329.2529.5729.5721,700
07 Jul 202229.8430.3829.3729.4429.4430,700
06 Jul 202230.0230.1429.5229.6929.6935,200
05 Jul 202229.6230.2029.3130.1730.1759,000
01 Jul 202229.4030.2229.3630.0730.0739,200
30 Jun 202229.7029.9629.5029.7029.7028,500
29 Jun 202230.4930.4930.0230.1430.1428,300
28 Jun 202230.7331.4428.4830.3730.3785,700
27 Jun 202230.5930.7130.1130.4530.45109,900
24 Jun 202229.9930.7929.9530.3030.30159,100
23 Jun 202230.8130.8129.7929.9829.9836,800
22 Jun 202230.7731.1330.7730.9130.9145,600
21 Jun 202230.8031.0730.3931.0331.0386,800
17 Jun 202230.5031.0330.2430.3130.31169,900
16 Jun 202230.5030.8530.1730.5530.5552,800
15 Jun 202230.7831.1830.4430.9830.9862,200
14 Jun 202230.7130.7230.1930.4030.4054,300
13 Jun 202231.0131.3630.4330.5530.55106,400
10 Jun 202231.6931.8531.3931.5531.5559,400
09 Jun 202232.4832.5932.0232.0732.0743,900
08 Jun 202233.1033.2532.5432.6632.6662,400
07 Jun 202233.6633.7833.4233.4833.4842,900
06 Jun 202233.4933.8533.4533.6933.6947,300
03 Jun 202233.3533.6033.2633.4033.4070,600
02 Jun 202232.8133.4632.5533.3533.3537,900
01 Jun 202233.6133.6132.8933.0033.0063,500
31 May 202232.9633.9932.6933.7033.70114,000
27 May 202233.2633.6932.9733.2833.2849,500
26 May 202232.7933.3432.7933.0733.0741,800
25 May 202232.1032.7432.1032.4532.4547,000
24 May 202231.4032.8530.9831.9331.9368,000
23 May 202230.5931.7130.2931.4831.4894,200
20 May 202230.2730.5529.7130.2930.2947,200
19 May 202230.4230.7830.0330.1130.1157,600
18 May 202231.1231.3130.4730.7630.7642,300
17 May 202231.2831.6231.1331.4931.4941,200
16 May 202230.8531.2930.3831.0131.0166,600
13 May 202231.0931.4230.6831.0231.0261,200
12 May 202230.6231.0930.3031.0231.0271,700
11 May 202231.1331.9030.6830.7930.7943,200
11 May 20220.05 Dividend
10 May 202231.5531.6630.7531.0631.0143,300
09 May 202231.0731.5630.5931.4531.4052,200
06 May 202231.4631.6030.9431.2031.1542,500
05 May 202231.9232.5831.2331.6731.6271,500
04 May 202231.1732.2731.0632.2232.1753,000
03 May 202230.8332.2030.8231.3131.2652,600
02 May 202230.9131.5730.5230.9930.9476,000
29 Apr 202233.4633.4630.8730.9930.9462,500
28 Apr 202231.7131.8131.0131.8131.7660,200
27 Apr 202231.8332.2131.4231.4831.4346,900
26 Apr 202232.7933.1331.7032.0331.9853,200
25 Apr 202233.1333.3432.6533.2033.1534,900
22 Apr 202234.0334.2133.3933.4533.4030,700
21 Apr 202234.5635.3433.9934.2234.1636,700
20 Apr 202234.2834.8934.2834.4434.3832,000
19 Apr 202232.9534.1632.9534.0433.9941,900
18 Apr 202232.7533.3732.4033.1433.0949,900
14 Apr 202233.0133.9131.6833.0032.9555,100
13 Apr 202232.4832.9632.4832.9232.8765,600
12 Apr 202232.8533.1332.5932.6232.5738,600
11 Apr 202232.6333.0832.4732.7332.6841,400
08 Apr 202233.2433.4532.7332.7632.7140,800
07 Apr 202233.6933.6932.8533.1333.0861,300
06 Apr 202234.2834.3433.6333.7433.6957,000
05 Apr 202234.4134.7734.1234.1634.1139,400
04 Apr 202234.8334.8332.8034.4534.3945,100
01 Apr 202234.8734.9334.4834.8334.7773,800
31 Mar 202235.1435.8934.6434.7534.6952,700
30 Mar 202236.4536.5235.0335.2235.1685,400
29 Mar 202235.9436.5335.9436.4136.3567,300
28 Mar 202236.4037.2135.5235.7935.7336,600
25 Mar 202236.1436.3435.7536.2236.16114,900
24 Mar 202236.0736.2435.7635.9535.8944,800
23 Mar 202236.9336.9335.8035.8635.8033,700
22 Mar 202236.8937.3236.7137.2837.2241,400
21 Mar 202237.0037.2436.3336.6036.5485,800
18 Mar 202237.4537.4536.4836.8036.74220,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...