Peapack-Gladstone Financial Corporation (PGC) Historical Stock Data
31.93 ↑0.45 (1.43%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, PGC is down -0.02% a day on average. There have been 16 days where Peapack-Gladstone Financial Corporation closed green and 14 days where PGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 31.40 | 31.93 | ↑$0.53 (1.69%) | 31.06 | 32.85 | 67.69K |
| 2022-05-23 | 30.59 | 31.48 | ↑$0.89 (2.91%) | 30.29 | 31.71 | 60.70K |
| 2022-05-20 | 30.27 | 30.29 | ↑$0.02 (0.07%) | 29.72 | 30.55 | 47.21K |
| 2022-05-19 | 30.42 | 30.11 | ↓$0.31 (-1.02%) | 30.03 | 30.78 | 46.90K |
| 2022-05-18 | 31.12 | 30.76 | ↓$0.36 (-1.16%) | 30.51 | 31.27 | 41.74K |
| 2022-05-17 | 31.28 | 31.49 | ↑$0.21 (0.67%) | 31.13 | 31.62 | 40.58K |
| 2022-05-16 | 30.85 | 31.01 | ↑$0.16 (0.52%) | 30.38 | 31.23 | 65.56K |
| 2022-05-13 | 31.09 | 31.02 | ↓$0.07 (-0.23%) | 30.68 | 31.42 | 59.55K |
| 2022-05-12 | 30.62 | 31.02 | ↑$0.40 (1.31%) | 30.30 | 31.09 | 71.69K |
| 2022-05-11 | 31.13 | 30.79 | ↓$0.34 (-1.09%) | 30.68 | 31.90 | 42.57K |
| 2022-05-10 | 31.55 | 31.06 | ↓$0.49 (-1.55%) | 30.75 | 31.66 | 43.12K |
| 2022-05-09 | 31.07 | 31.45 | ↑$0.38 (1.22%) | 30.59 | 31.46 | 51.04K |
| 2022-05-06 | 31.46 | 31.20 | ↓$0.26 (-0.83%) | 30.94 | 31.63 | 42.02K |
| 2022-05-05 | 31.92 | 31.67 | ↓$0.25 (-0.78%) | 31.23 | 32.58 | 70.89K |
| 2022-05-04 | 31.17 | 32.22 | ↑$1.05 (3.37%) | 31.08 | 32.22 | 52.09K |
| 2022-05-03 | 30.83 | 31.31 | ↑$0.48 (1.56%) | 30.82 | 32.20 | 52.59K |
| 2022-05-02 | 30.91 | 30.99 | ↑$0.08 (0.26%) | 30.52 | 31.57 | 75.11K |
| 2022-04-29 | 33.46 | 30.99 | ↓$2.47 (-7.38%) | 30.87 | 33.46 | 60.14K |
| 2022-04-28 | 31.71 | 31.81 | ↑$0.10 (0.32%) | 31.01 | 31.81 | 47.08K |
| 2022-04-27 | 31.83 | 31.48 | ↓$0.35 (-1.10%) | 31.42 | 32.20 | 44.28K |
| 2022-04-26 | 32.79 | 32.03 | ↓$0.76 (-2.32%) | 31.92 | 33.13 | 52.93K |
| 2022-04-25 | 33.13 | 33.20 | ↑$0.07 (0.21%) | 32.65 | 33.34 | 32.48K |
| 2022-04-22 | 34.03 | 33.45 | ↓$0.58 (-1.70%) | 33.39 | 34.21 | 30.23K |
| 2022-04-21 | 34.56 | 34.22 | ↓$0.34 (-0.98%) | 33.99 | 35.34 | 28.39K |
| 2022-04-20 | 34.28 | 34.44 | ↑$0.16 (0.47%) | 34.28 | 34.71 | 31.83K |
| 2022-04-19 | 32.95 | 34.04 | ↑$1.09 (3.31%) | 32.95 | 34.16 | 39.50K |
| 2022-04-18 | 32.75 | 33.14 | ↑$0.39 (1.19%) | 32.55 | 33.37 | 49.02K |
| 2022-04-14 | 33.01 | 33.00 | ↓$0.01 (-0.03%) | 31.68 | 33.89 | 51.11K |
| 2022-04-13 | 32.48 | 32.92 | ↑$0.44 (1.35%) | 32.48 | 32.95 | 65.40K |
| 2022-04-12 | 32.85 | 32.62 | ↓$0.23 (-0.70%) | 32.59 | 33.13 | 38.45K |
Create an account or log in to view more rows.
$PGC rocket fuel tanks are full. Gonna shoot to the stars
$PGC run it!
$PGC the best advice has been no stop losses. Would have cost a fortune!!!
$PGC just waiting ….
$PGC God dammit
$PGC When moon?