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.

DateOpenCloseChangeLowHighVolume
2022-05-2431.4031.93↑$0.53 (1.69%)31.0632.8567.69K
2022-05-2330.5931.48↑$0.89 (2.91%)30.2931.7160.70K
2022-05-2030.2730.29↑$0.02 (0.07%)29.7230.5547.21K
2022-05-1930.4230.11↓$0.31 (-1.02%)30.0330.7846.90K
2022-05-1831.1230.76↓$0.36 (-1.16%)30.5131.2741.74K
2022-05-1731.2831.49↑$0.21 (0.67%)31.1331.6240.58K
2022-05-1630.8531.01↑$0.16 (0.52%)30.3831.2365.56K
2022-05-1331.0931.02↓$0.07 (-0.23%)30.6831.4259.55K
2022-05-1230.6231.02↑$0.40 (1.31%)30.3031.0971.69K
2022-05-1131.1330.79↓$0.34 (-1.09%)30.6831.9042.57K
2022-05-1031.5531.06↓$0.49 (-1.55%)30.7531.6643.12K
2022-05-0931.0731.45↑$0.38 (1.22%)30.5931.4651.04K
2022-05-0631.4631.20↓$0.26 (-0.83%)30.9431.6342.02K
2022-05-0531.9231.67↓$0.25 (-0.78%)31.2332.5870.89K
2022-05-0431.1732.22↑$1.05 (3.37%)31.0832.2252.09K
2022-05-0330.8331.31↑$0.48 (1.56%)30.8232.2052.59K
2022-05-0230.9130.99↑$0.08 (0.26%)30.5231.5775.11K
2022-04-2933.4630.99↓$2.47 (-7.38%)30.8733.4660.14K
2022-04-2831.7131.81↑$0.10 (0.32%)31.0131.8147.08K
2022-04-2731.8331.48↓$0.35 (-1.10%)31.4232.2044.28K
2022-04-2632.7932.03↓$0.76 (-2.32%)31.9233.1352.93K
2022-04-2533.1333.20↑$0.07 (0.21%)32.6533.3432.48K
2022-04-2234.0333.45↓$0.58 (-1.70%)33.3934.2130.23K
2022-04-2134.5634.22↓$0.34 (-0.98%)33.9935.3428.39K
2022-04-2034.2834.44↑$0.16 (0.47%)34.2834.7131.83K
2022-04-1932.9534.04↑$1.09 (3.31%)32.9534.1639.50K
2022-04-1832.7533.14↑$0.39 (1.19%)32.5533.3749.02K
2022-04-1433.0133.00↓$0.01 (-0.03%)31.6833.8951.11K
2022-04-1332.4832.92↑$0.44 (1.35%)32.4832.9565.40K
2022-04-1232.8532.62↓$0.23 (-0.70%)32.5933.1338.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$PGC rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
MyNameIsDraven

$PGC the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report