Yahoo

Mail

Singapore markets closed

Straits Times Index
3,147.39
-44.96(-1.41%)
S&P 500
4,243.45
+14.00(+0.33%)
Dow
33,022.05
+19.67(+0.06%)
Nasdaq
13,165.57
+106.10(+0.81%)
Bitcoin USD
27,439.07
+85.26(+0.31%)
CMC Crypto 200
584.34
+0.19(+0.03%)

Peapack-Gladstone Financial Corporation (PGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

25.39

+0.44

(+1.76%)

As of 11:31AM EDT. Market open.

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	24.96	25.39	24.96	25.39	25.39	21,590
03 Oct 2023	25.29	25.52	24.90	24.95	24.95	47,900
02 Oct 2023	25.48	25.61	25.33	25.40	25.40	59,600
29 Sept 2023	25.33	25.73	25.26	25.65	25.65	64,800
28 Sept 2023	25.24	25.71	25.24	25.34	25.34	27,600
27 Sept 2023	25.59	25.69	25.11	25.17	25.17	39,200
26 Sept 2023	25.61	26.02	25.41	25.53	25.53	37,000
25 Sept 2023	25.58	26.00	25.44	25.85	25.85	31,500
22 Sept 2023	25.75	25.79	25.14	25.68	25.68	56,800
21 Sept 2023	25.99	26.15	25.68	25.74	25.74	59,900
20 Sept 2023	26.29	26.54	26.07	26.20	26.20	43,800
19 Sept 2023	26.29	26.51	25.79	26.23	26.23	92,100
18 Sept 2023	26.45	26.47	26.11	26.33	26.33	45,600
15 Sept 2023	26.97	27.10	26.29	26.44	26.44	177,900
14 Sept 2023	26.46	27.01	26.41	26.97	26.97	41,500
13 Sept 2023	26.51	26.55	26.11	26.24	26.24	28,100
12 Sept 2023	26.76	26.99	26.59	26.71	26.71	29,000
11 Sept 2023	26.88	26.95	26.44	26.57	26.57	56,000
08 Sept 2023	26.73	27.02	26.30	26.84	26.84	45,500
07 Sept 2023	26.49	26.73	26.34	26.72	26.72	114,200
06 Sept 2023	27.20	27.20	26.55	26.60	26.60	56,400
05 Sept 2023	27.85	27.85	27.14	27.20	27.20	48,200
01 Sept 2023	27.44	28.05	27.26	27.88	27.88	104,400
31 Aug 2023	27.23	27.47	27.19	27.27	27.27	69,500
30 Aug 2023	27.13	27.31	26.79	27.21	27.21	51,900
29 Aug 2023	27.38	27.42	27.10	27.19	27.19	50,400
28 Aug 2023	27.49	27.72	27.29	27.35	27.35	38,700
25 Aug 2023	27.49	27.75	26.79	27.42	27.42	100,000
24 Aug 2023	26.97	27.48	26.97	27.42	27.42	54,400
23 Aug 2023	27.21	27.35	26.68	27.10	27.10	85,100
22 Aug 2023	28.06	28.14	27.24	27.26	27.26	63,800
21 Aug 2023	28.08	28.20	27.79	27.98	27.98	61,100
18 Aug 2023	27.95	28.62	27.83	28.09	28.09	159,900
17 Aug 2023	27.55	28.40	27.55	28.31	28.31	82,000
16 Aug 2023	27.06	27.63	27.06	27.54	27.54	95,600
15 Aug 2023	27.58	27.68	27.13	27.13	27.13	63,500
14 Aug 2023	28.07	28.18	27.72	27.98	27.98	41,400
11 Aug 2023	28.02	28.29	27.77	28.26	28.26	49,800
10 Aug 2023	28.54	28.90	28.04	28.09	28.09	57,900
09 Aug 2023	29.02	29.12	28.38	28.52	28.52	71,800
09 Aug 2023	0.05 Dividend
08 Aug 2023	29.03	29.30	28.23	29.23	29.18	37,200
07 Aug 2023	29.66	29.89	29.33	29.58	29.53	53,600
04 Aug 2023	29.07	29.71	29.07	29.47	29.42	39,400
03 Aug 2023	29.08	29.40	28.82	29.08	29.03	47,600
02 Aug 2023	28.83	29.77	28.81	29.24	29.19	47,300
01 Aug 2023	29.11	31.49	28.69	29.28	29.23	48,400
31 Jul 2023	29.73	30.15	29.10	29.23	29.18	113,500
28 Jul 2023	29.21	30.00	29.01	29.79	29.74	75,800
27 Jul 2023	31.16	31.16	28.82	28.86	28.81	149,500
26 Jul 2023	30.31	31.19	30.25	30.88	30.83	128,700
25 Jul 2023	30.09	30.66	29.72	30.31	30.26	58,900
24 Jul 2023	29.47	30.41	29.47	30.14	30.09	44,600
21 Jul 2023	30.00	30.00	29.41	29.50	29.45	57,500
20 Jul 2023	29.86	29.86	29.30	29.82	29.77	64,100
19 Jul 2023	29.17	29.91	28.80	29.91	29.86	78,900
18 Jul 2023	28.27	29.06	28.27	28.95	28.90	45,800
17 Jul 2023	27.73	28.69	27.73	28.24	28.19	31,300
14 Jul 2023	28.46	28.46	27.54	27.77	27.72	36,300
13 Jul 2023	27.91	28.35	27.88	28.18	28.13	54,500
12 Jul 2023	27.68	28.22	27.68	27.73	27.68	47,500
11 Jul 2023	27.17	27.48	26.83	27.29	27.24	41,400
10 Jul 2023	26.83	27.67	26.83	26.96	26.91	32,900
07 Jul 2023	26.43	27.52	26.43	27.00	26.95	70,600
06 Jul 2023	26.63	26.96	25.96	26.39	26.34	69,700
05 Jul 2023	27.24	27.32	26.76	26.94	26.89	43,500
03 Jul 2023	27.07	27.64	27.07	27.28	27.23	22,300
30 Jun 2023	27.40	27.40	26.83	27.08	27.03	68,000
29 Jun 2023	27.14	27.79	27.06	27.07	27.02	47,100
28 Jun 2023	26.87	27.12	26.60	26.91	26.86	53,900
27 Jun 2023	27.05	27.46	26.78	26.84	26.79	59,400
26 Jun 2023	27.31	27.83	26.92	26.94	26.89	46,100
23 Jun 2023	27.11	27.56	26.75	27.35	27.30	176,000
22 Jun 2023	28.10	28.10	27.32	27.54	27.49	47,200
21 Jun 2023	28.67	28.80	28.21	28.24	28.19	53,800
20 Jun 2023	29.40	30.05	28.75	28.83	28.78	64,200
16 Jun 2023	30.42	30.42	29.38	29.41	29.36	73,200
15 Jun 2023	29.51	30.24	28.15	30.07	30.02	60,700
14 Jun 2023	30.02	30.70	29.52	29.72	29.67	76,700
13 Jun 2023	29.00	30.14	28.86	30.14	30.09	52,400
12 Jun 2023	29.33	29.83	28.66	29.01	28.96	49,000
09 Jun 2023	29.61	29.95	29.06	29.30	29.25	36,500
08 Jun 2023	29.97	29.97	29.18	29.70	29.65	67,100
07 Jun 2023	29.39	30.38	29.10	30.05	30.00	81,800
06 Jun 2023	27.18	29.40	26.92	29.06	29.01	64,000
05 Jun 2023	28.19	28.23	27.05	27.28	27.23	65,600
02 Jun 2023	27.05	28.99	27.05	28.18	28.13	73,500
01 Jun 2023	26.42	27.01	26.03	26.72	26.67	46,400
31 May 2023	26.89	26.89	25.81	26.39	26.34	82,500
30 May 2023	27.40	27.40	26.75	27.03	26.98	33,700
26 May 2023	27.08	27.45	26.81	27.43	27.38	31,300
25 May 2023	27.14	27.58	26.97	27.24	27.19	44,100
24 May 2023	28.37	28.66	27.30	27.31	27.26	81,200
23 May 2023	27.89	29.27	27.61	28.65	28.60	129,300
22 May 2023	27.77	28.13	27.30	27.97	27.92	76,000
19 May 2023	28.11	28.51	27.22	27.50	27.45	100,500
18 May 2023	26.99	27.90	26.50	27.77	27.72	103,400
17 May 2023	25.35	27.11	25.35	27.11	27.06	95,700
16 May 2023	25.10	25.38	24.93	24.96	24.92	61,800
15 May 2023	24.57	25.38	24.57	24.94	24.90	80,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,147.39-44.96(-1.41%)

S&P 5004,243.45+14.00(+0.33%)

Dow33,022.05+19.67(+0.06%)

Nasdaq13,165.57+106.10(+0.81%)

Bitcoin USD27,439.07+85.26(+0.31%)

CMC Crypto 200584.34+0.19(+0.03%)

Peapack-Gladstone Financial Corporation (PGC)

Straits Times Index
3,147.39
-44.96(-1.41%)

S&P 500
4,243.45
+14.00(+0.33%)

Dow
33,022.05
+19.67(+0.06%)

Nasdaq
13,165.57
+106.10(+0.81%)

Bitcoin USD
27,439.07
+85.26(+0.31%)

CMC Crypto 200
584.34
+0.19(+0.03%)