Peapack-Gladstone Financial (PGC) Historical Stock Data
32.95 ↑0.30 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGC is down -0.54% a day on average. There have been 11 days where Peapack-Gladstone Financial closed green and 19 days where PGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.17 | 32.95 | ↑$0.78 (2.42%) | 32.17 | 33.57 | 286.30K |
| 2024-12-19 | 32.93 | 32.65 | ↓$0.28 (-0.85%) | 32.31 | 33.70 | 133.16K |
| 2024-12-18 | 35.20 | 32.52 | ↓$2.69 (-7.63%) | 32.21 | 35.23 | 93.14K |
| 2024-12-17 | 35.71 | 34.75 | ↓$0.96 (-2.69%) | 34.53 | 35.83 | 65.96K |
| 2024-12-16 | 35.31 | 35.89 | ↑$0.58 (1.64%) | 35.24 | 36.07 | 73.03K |
| 2024-12-13 | 35.65 | 35.37 | ↓$0.28 (-0.79%) | 34.76 | 35.69 | 94.29K |
| 2024-12-12 | 36.27 | 35.59 | ↓$0.68 (-1.87%) | 35.49 | 36.27 | 55.37K |
| 2024-12-11 | 36.58 | 36.42 | ↓$0.16 (-0.44%) | 36.35 | 36.97 | 59.96K |
| 2024-12-10 | 36.00 | 36.11 | ↑$0.11 (0.31%) | 35.57 | 36.66 | 68.59K |
| 2024-12-09 | 36.37 | 35.81 | ↓$0.56 (-1.54%) | 35.54 | 36.86 | 73.32K |
| 2024-12-06 | 36.64 | 36.41 | ↓$0.23 (-0.63%) | 35.68 | 36.64 | 44.61K |
| 2024-12-05 | 36.78 | 36.39 | ↓$0.39 (-1.06%) | 36.32 | 37.64 | 66.82K |
| 2024-12-04 | 35.95 | 36.61 | ↑$0.66 (1.84%) | 35.65 | 36.61 | 88.60K |
| 2024-12-03 | 36.24 | 35.89 | ↓$0.35 (-0.97%) | 35.65 | 36.44 | 70.77K |
| 2024-12-02 | 36.13 | 36.34 | ↑$0.21 (0.58%) | 35.52 | 36.65 | 72.70K |
| 2024-11-29 | 36.56 | 36.14 | ↓$0.42 (-1.15%) | 35.96 | 36.73 | 76.97K |
| 2024-11-27 | 37.32 | 36.43 | ↓$0.89 (-2.38%) | 36.38 | 37.35 | 74.30K |
| 2024-11-26 | 36.30 | 36.89 | ↑$0.59 (1.63%) | 36.13 | 37.20 | 129.48K |
| 2024-11-25 | 36.79 | 36.64 | ↓$0.15 (-0.41%) | 36.45 | 37.35 | 142.83K |
| 2024-11-22 | 36.07 | 36.37 | ↑$0.30 (0.83%) | 34.75 | 37.68 | 476.18K |
| 2024-11-21 | 36.94 | 35.76 | ↓$1.18 (-3.19%) | 35.50 | 37.52 | 325.86K |
| 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 |
Create an account or log in to view more rows.
$PGC we want higher!!!
$PGC just hold no panic
$PGC you wanna be a successful trader close your trades green
$PGC weak
$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