Singapore markets open in 4 hours 4 minutes

Peapack-Gladstone Financial Corporation (PGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.21+0.18 (+0.44%)
At close: 04:00PM EST
41.21 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202240.8141.3340.8141.2141.2138,400
01 Dec 202241.4941.4940.4741.0341.0360,300
30 Nov 202240.4041.2740.0741.2241.2263,500
29 Nov 202240.3840.6940.2040.4640.4634,200
28 Nov 202241.1941.3040.3040.3740.3731,400
25 Nov 202241.1641.4041.0041.3141.3114,500
23 Nov 202241.1841.4140.8540.9140.9128,400
22 Nov 202241.0741.4440.8141.2341.2338,800
21 Nov 202240.5341.1740.5340.9540.9549,300
18 Nov 202241.5741.6140.6040.8040.8044,900
17 Nov 202240.6841.1140.2240.9640.9636,100
16 Nov 202240.9941.0940.4941.0941.0935,400
15 Nov 202240.8541.5538.8540.9740.9765,300
14 Nov 202240.6541.5440.1040.6840.6848,700
11 Nov 202241.5342.1940.3440.4840.4851,300
10 Nov 202240.4941.6040.4941.4841.4896,000
09 Nov 202239.5539.8939.2339.7039.7065,800
09 Nov 20220.05 Dividend
08 Nov 202239.9739.9739.4039.7739.7254,100
07 Nov 202239.3939.9639.3939.8139.7662,500
04 Nov 202238.5339.3237.9839.2139.1681,000
03 Nov 202238.3038.4937.9638.0437.9970,400
02 Nov 202239.0439.4338.4438.5938.5460,500
01 Nov 202239.8039.8737.2839.1439.0955,900
31 Oct 202239.1739.8639.0039.5739.5282,800
28 Oct 202238.9039.4538.1939.3739.32111,400
27 Oct 202237.8138.5137.7437.8837.8362,200
26 Oct 202237.5138.0537.3037.5437.4936,200
25 Oct 202236.9837.6636.7237.4437.3943,900
24 Oct 202236.7337.2736.3037.0136.9645,100
21 Oct 202236.0036.6735.7536.5236.4757,200
20 Oct 202236.5236.8235.4435.8535.8040,700
19 Oct 202235.7636.7735.7636.7636.7154,900
18 Oct 202236.7236.8835.8436.0235.97101,200
17 Oct 202236.5237.0535.9336.1136.06179,700
14 Oct 202237.3337.4036.0736.1036.0568,000
13 Oct 202234.7237.1234.7237.1237.0765,400
12 Oct 202234.9335.4034.5835.1835.1436,700
11 Oct 202234.8635.3734.6834.9434.9036,700
10 Oct 202234.7835.2434.6834.8934.8533,400
07 Oct 202235.1335.1334.5134.7334.6937,300
06 Oct 202235.5135.7235.1335.2635.2226,200
05 Oct 202235.4935.8535.2635.4535.4148,200
04 Oct 202234.9736.0234.9735.8635.81627,500
03 Oct 202233.8234.7833.7534.7534.7173,900
30 Sept 202233.8434.4933.5533.6533.6177,600
29 Sept 202233.7633.9233.2933.9033.8678,500
28 Sept 202232.9234.3332.6034.1934.15181,100
27 Sept 202233.2233.2932.5532.7932.7530,500
26 Sept 202232.9933.2932.7933.0633.0235,700
23 Sept 202233.1133.1132.5132.9932.9528,900
22 Sept 202234.2934.2933.3433.5333.4933,200
21 Sept 202234.7734.9534.2934.3634.3230,500
20 Sept 202234.7434.8934.3234.7534.7129,900
19 Sept 202233.8734.9933.8734.8634.8240,100
16 Sept 202233.7934.4033.2234.3334.29146,800
15 Sept 202233.5634.1632.9233.9233.8838,200
14 Sept 202233.8034.0833.4933.7333.6938,600
13 Sept 202234.1034.4733.6133.8133.7762,500
12 Sept 202234.9135.0034.6134.6834.6437,300
09 Sept 202234.7734.9234.6334.6934.6534,300
08 Sept 202234.0534.4233.2234.3534.3134,500
07 Sept 202233.4534.4233.1234.3834.3460,100
06 Sept 202233.5134.0732.9133.1633.1238,600
02 Sept 202233.8934.3233.1433.4233.3862,000
01 Sept 202233.5933.6733.2333.5633.5260,200
31 Aug 202234.2934.5833.6233.6733.6370,100
30 Aug 202234.0634.3933.8134.3334.2941,500
29 Aug 202234.2334.3934.0134.0734.0357,500
26 Aug 202235.3535.5934.4834.5834.5450,900
25 Aug 202234.8035.4634.8035.4035.3632,300
24 Aug 202234.9635.3034.6234.7734.7342,200
23 Aug 202235.5635.9434.9035.1035.0655,400
22 Aug 202235.5935.7535.1035.6735.6354,100
19 Aug 202236.2236.3035.4135.8335.78104,500
18 Aug 202234.4936.3434.4936.2836.2332,700
17 Aug 202235.9836.0735.7035.9635.9131,200
16 Aug 202235.1136.3735.1136.3436.2946,900
15 Aug 202234.7035.4634.2235.4635.4243,200
12 Aug 202234.5435.0234.2134.9934.9540,700
11 Aug 202234.0734.3233.6134.3234.2836,000
10 Aug 202233.2734.3233.0133.7033.6650,200
10 Aug 20220.05 Dividend
09 Aug 202232.6233.4932.0932.8532.76102,300
08 Aug 202232.9133.0032.4932.6232.53148,300
05 Aug 202232.5633.0032.5532.6732.5834,400
04 Aug 202234.0434.7432.7632.7732.6831,300
03 Aug 202233.4933.9233.3333.8433.7537,500
02 Aug 202233.2333.3732.7733.2333.1430,400
01 Aug 202232.7733.5932.6033.2633.1767,800
29 Jul 202232.1032.8131.7332.6632.5755,200
28 Jul 202231.4131.7231.0431.6531.56115,400
27 Jul 202230.8131.6330.7431.3831.2955,100
26 Jul 202230.5131.0130.3330.7830.6922,200
25 Jul 202230.2730.9330.2730.8330.7426,900
22 Jul 202230.5530.5530.0430.2630.1839,500
21 Jul 202230.1330.5330.0030.4030.3271,000
20 Jul 202230.0430.3529.8330.3230.2437,700
19 Jul 202229.4229.9928.3729.9329.8544,200
18 Jul 202229.1929.5728.9329.1029.0224,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...