Peapack-Gladstone Financial (PGC) Historical Stock Data

25.93 ↓1.14 (-4.19%)
As of July 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PGC is up 0.75% a day on average. There have been 19 days where Peapack-Gladstone Financial closed green and 11 days where PGC closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1726.3327.06↑$0.73 (2.77%)26.2727.19126.13K
2024-07-1624.9726.66↑$1.69 (6.77%)24.5126.73194.03K
2024-07-1524.6124.74↑$0.13 (0.53%)24.4925.28168.24K
2024-07-1224.0424.10↑$0.06 (0.25%)23.8024.62150.75K
2024-07-1122.8823.84↑$0.96 (4.20%)22.3523.92158.52K
2024-07-1021.4422.18↑$0.74 (3.45%)21.2922.3098.27K
2024-07-0921.3121.38↑$0.07 (0.33%)20.9821.5392.87K
2024-07-0821.7121.48↓$0.23 (-1.06%)21.4121.8794.04K
2024-07-0521.9421.45↓$0.49 (-2.23%)21.4121.9884.23K
2024-07-0322.7722.08↓$0.69 (-3.03%)22.0222.7738.84K
2024-07-0222.4822.73↑$0.25 (1.11%)22.4522.8046.76K
2024-07-0122.5222.44↓$0.08 (-0.36%)22.2022.9283.95K
2024-06-2821.8522.65↑$0.80 (3.66%)21.7422.74388.26K
2024-06-2721.4021.68↑$0.28 (1.31%)21.2421.7281.96K
2024-06-2620.8221.28↑$0.46 (2.21%)20.8021.30116.84K
2024-06-2520.9021.00↑$0.10 (0.48%)20.8921.1978.53K
2024-06-2421.1920.88↓$0.31 (-1.46%)20.8721.4692K
2024-06-2121.5421.17↓$0.37 (-1.72%)21.1621.62250.82K
2024-06-2021.2721.59↑$0.32 (1.50%)21.2021.6167.74K
2024-06-1821.4821.47↓$0.01 (-0.05%)21.3721.6645K
2024-06-1721.9221.55↓$0.37 (-1.69%)21.0621.9268.70K
2024-06-1421.4721.95↑$0.48 (2.24%)21.4122.00186.16K
2024-06-1321.6121.83↑$0.22 (1.02%)21.1121.92173.41K
2024-06-1221.6121.69↑$0.08 (0.37%)21.2022.24120.75K
2024-06-1120.7520.96↑$0.21 (1.01%)20.6121.07138.90K
2024-06-1020.9620.85↓$0.11 (-0.52%)20.5520.96109.08K
2024-06-0720.9721.09↑$0.12 (0.57%)20.4021.27139.59K
2024-06-0621.3321.23↓$0.10 (-0.47%)20.9321.4992.66K
2024-06-0520.7521.45↑$0.70 (3.37%)20.3021.47168.21K
2024-06-0420.9320.50↓$0.43 (-2.05%)20.4121.05178.86K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$PGC gonna take my L with this one

0 Like Report
beardedstocks

$PGC they don’t want us to shine… But we gon shine…

0 Like Report
4texin

$PGC LETS GOOOOOOOO!!!!!!!

0 Like Report
4texin

$PGC cup and handle dont play

0 Like Report
chainstrader249

$PGC we all speculate but nobody knows what going to happen.

0 Like Report