Peapack-Gladstone Financial (PGC) Historical Stock Data
23.09 ↓0.14 (-0.60%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGC is up 0.07% a day on average. There have been 16 days where Peapack-Gladstone Financial closed green and 14 days where PGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.20 | 23.09 | ↓$0.11 (-0.47%) | 23.08 | 23.64 | 225.16K |
| 2024-05-06 | 23.33 | 23.23 | ↓$0.10 (-0.43%) | 23.18 | 23.54 | 52.07K |
| 2024-05-03 | 23.23 | 23.31 | ↑$0.08 (0.34%) | 23.15 | 23.55 | 76.62K |
| 2024-05-02 | 22.49 | 22.97 | ↑$0.48 (2.13%) | 22.32 | 23.10 | 116.28K |
| 2024-05-01 | 22.59 | 22.38 | ↓$0.21 (-0.93%) | 22.13 | 22.75 | 151.38K |
| 2024-04-30 | 22.79 | 22.38 | ↓$0.41 (-1.80%) | 22.27 | 22.79 | 67.01K |
| 2024-04-29 | 22.91 | 22.89 | ↓$0.02 (-0.09%) | 22.56 | 23.32 | 87.91K |
| 2024-04-26 | 22.99 | 22.74 | ↓$0.25 (-1.09%) | 22.59 | 22.99 | 89.03K |
| 2024-04-25 | 22.76 | 22.92 | ↑$0.16 (0.70%) | 22.39 | 23.07 | 108.84K |
| 2024-04-24 | 24.66 | 22.88 | ↓$1.78 (-7.20%) | 22.55 | 24.66 | 432.77K |
| 2024-04-23 | 24.54 | 25.04 | ↑$0.50 (2.04%) | 24.54 | 25.27 | 82.59K |
| 2024-04-22 | 24.05 | 24.50 | ↑$0.45 (1.87%) | 23.92 | 24.69 | 104.09K |
| 2024-04-19 | 22.97 | 24.13 | ↑$1.16 (5.05%) | 22.97 | 24.17 | 72.35K |
| 2024-04-18 | 22.95 | 23.10 | ↑$0.15 (0.65%) | 22.95 | 23.47 | 87.65K |
| 2024-04-17 | 23.04 | 22.94 | ↓$0.10 (-0.43%) | 22.86 | 23.26 | 66.01K |
| 2024-04-16 | 23.05 | 22.95 | ↓$0.10 (-0.43%) | 22.84 | 23.21 | 47.75K |
| 2024-04-15 | 23.17 | 23.26 | ↑$0.09 (0.39%) | 22.95 | 23.50 | 61.06K |
| 2024-04-12 | 22.83 | 23.20 | ↑$0.37 (1.62%) | 22.80 | 23.29 | 66.44K |
| 2024-04-11 | 23.07 | 23.10 | ↑$0.03 (0.13%) | 22.63 | 23.38 | 65.62K |
| 2024-04-10 | 23.42 | 22.98 | ↓$0.44 (-1.88%) | 22.60 | 23.61 | 114.20K |
| 2024-04-09 | 24.19 | 24.32 | ↑$0.13 (0.54%) | 24.10 | 24.60 | 85.10K |
| 2024-04-08 | 23.70 | 23.97 | ↑$0.27 (1.14%) | 23.67 | 24.15 | 68.61K |
| 2024-04-05 | 23.51 | 23.54 | ↑$0.03 (0.13%) | 23.40 | 23.81 | 64.32K |
| 2024-04-04 | 23.99 | 23.75 | ↓$0.24 (-1.00%) | 23.66 | 24.34 | 84.62K |
| 2024-04-03 | 23.65 | 23.74 | ↑$0.09 (0.38%) | 23.43 | 23.83 | 64.19K |
| 2024-04-02 | 24.04 | 23.78 | ↓$0.26 (-1.08%) | 23.36 | 24.09 | 78.06K |
| 2024-04-01 | 24.40 | 24.29 | ↓$0.11 (-0.45%) | 23.64 | 24.44 | 93.77K |
| 2024-03-28 | 24.04 | 24.33 | ↑$0.29 (1.21%) | 23.88 | 24.55 | 147.81K |
| 2024-03-27 | 23.35 | 24.07 | ↑$0.72 (3.08%) | 23.35 | 24.47 | 159.83K |
| 2024-03-26 | 23.59 | 23.10 | ↓$0.49 (-2.08%) | 23.04 | 23.63 | 40.79K |
Create an account or log in to view more rows.
$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
$PGC we all speculate but nobody knows what going to happen.
$PGC Guys when can we expect that 30% drop?