Peapack-Gladstone Financial (PGC) Historical Stock Data
36.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGC is up 0.47% a day on average. There have been 18 days where Peapack-Gladstone Financial closed green and 12 days where PGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.70 | 36.76 | ↑$0.06 (0.16%) | 36.12 | 37.02 | 74.26K |
| 2024-11-19 | 36.07 | 36.79 | ↑$0.72 (2.00%) | 36.02 | 37.07 | 83.65K |
| 2024-11-18 | 36.54 | 36.65 | ↑$0.11 (0.30%) | 36.02 | 36.81 | 76.10K |
| 2024-11-15 | 36.75 | 36.73 | ↓$0.02 (-0.05%) | 35.32 | 36.75 | 83.73K |
| 2024-11-14 | 37.18 | 36.45 | ↓$0.73 (-1.96%) | 36.14 | 37.18 | 163.13K |
| 2024-11-13 | 37.27 | 37.11 | ↓$0.16 (-0.43%) | 36.70 | 37.58 | 107.83K |
| 2024-11-12 | 36.89 | 36.73 | ↓$0.16 (-0.43%) | 36.38 | 37.41 | 61.48K |
| 2024-11-11 | 36.80 | 37.11 | ↑$0.31 (0.84%) | 36.57 | 37.34 | 150.11K |
| 2024-11-08 | 36.39 | 36.25 | ↓$0.14 (-0.38%) | 35.98 | 36.79 | 134.53K |
| 2024-11-07 | 37.01 | 36.28 | ↓$0.73 (-1.97%) | 35.12 | 37.38 | 186.39K |
| 2024-11-06 | 35.50 | 37.57 | ↑$2.07 (5.83%) | 35.38 | 37.88 | 334.76K |
| 2024-11-05 | 32.13 | 32.76 | ↑$0.63 (1.96%) | 31.67 | 33.01 | 48.53K |
| 2024-11-04 | 31.91 | 32.00 | ↑$0.09 (0.28%) | 31.11 | 32.36 | 78.32K |
| 2024-11-01 | 32.53 | 32.23 | ↓$0.30 (-0.92%) | 32.07 | 32.93 | 55K |
| 2024-10-31 | 33.04 | 32.14 | ↓$0.90 (-2.72%) | 32.10 | 33.72 | 81.63K |
| 2024-10-30 | 32.61 | 32.84 | ↑$0.23 (0.71%) | 32.61 | 34.11 | 75.46K |
| 2024-10-29 | 32.93 | 32.66 | ↓$0.27 (-0.82%) | 32.34 | 33.42 | 92.48K |
| 2024-10-28 | 31.78 | 33.24 | ↑$1.46 (4.59%) | 31.78 | 33.41 | 107.88K |
| 2024-10-25 | 32.17 | 31.38 | ↓$0.79 (-2.46%) | 31.33 | 32.28 | 84.81K |
| 2024-10-24 | 31.59 | 31.75 | ↑$0.16 (0.51%) | 30.99 | 32.23 | 81.17K |
| 2024-10-23 | 29.58 | 31.20 | ↑$1.62 (5.48%) | 28.39 | 31.71 | 120.65K |
| 2024-10-22 | 28.55 | 28.97 | ↑$0.42 (1.47%) | 28.36 | 29.18 | 56.73K |
| 2024-10-21 | 29.68 | 28.45 | ↓$1.23 (-4.14%) | 28.31 | 29.68 | 88.84K |
| 2024-10-18 | 30.75 | 29.68 | ↓$1.07 (-3.48%) | 29.59 | 30.75 | 63.90K |
| 2024-10-17 | 30.26 | 30.63 | ↑$0.37 (1.22%) | 30.09 | 30.78 | 33.13K |
| 2024-10-16 | 30.07 | 30.23 | ↑$0.16 (0.53%) | 29.98 | 30.70 | 69.88K |
| 2024-10-15 | 29.48 | 29.83 | ↑$0.35 (1.19%) | 29.48 | 30.77 | 76.10K |
| 2024-10-14 | 28.65 | 29.30 | ↑$0.65 (2.27%) | 28.25 | 29.40 | 51.29K |
| 2024-10-11 | 27.69 | 28.63 | ↑$0.94 (3.39%) | 27.38 | 28.76 | 53.30K |
| 2024-10-10 | 27.17 | 27.46 | ↑$0.29 (1.07%) | 26.99 | 27.59 | 45.16K |
Create an account or log in to view more rows.
$PGC is being added
$PGC we’re fucked tomorrow boys
$PGC gonna take my L with this one
$PGC let it ride
$PGC they don’t want us to shine… But we gon shine…
$PGC green is good
$PGC LETS GOOOOOOOO!!!!!!!
$PGC cup and handle dont play
$PGC Nope
$PGC the redness has arrived