PGC

Peapack-Gladstone Financial Corporation Historical Stock Prices

$18.29
*  
0.04
0.22%
Get PGC Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading PGC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PGC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.37  18.37  18.15  18.29 28,725
12/19/2014 18.21 18.4 17.95 18.25 86,490
12/18/2014 17.93 18.25 17.82 18.24 1,228,891
12/17/2014 17.4 17.87 17.385 17.83 48,132
12/16/2014 17.34 17.55 17.19 17.415 32,138
12/15/2014 17.46 17.5 17.25 17.25 34,839
12/12/2014 17.59 17.94 17.41 17.42 13,803
12/11/2014 17.95 17.95 17.72 17.81 14,441
12/10/2014 17.94 17.99 17.85 17.86 30,756
12/09/2014 17.41 17.97 17.28 17.95 18,744
12/08/2014 17.85 17.95 17.57 17.58 17,505
12/05/2014 17.38 17.95 17.36 17.88 14,673
12/04/2014 17.32 17.62 17.32 17.38 14,176
12/03/2014 17.38 17.685 17.28 17.49 17,053
12/02/2014 17.27 17.6599 17.25 17.49 31,741
12/01/2014 17.5 17.665 17.16 17.25 14,630
11/28/2014 17.74 17.87 17.73 17.74 18,187
11/26/2014 17.87 17.95 17.61 17.86 18,395
11/25/2014 17.99 18 17.64 17.81 9,694
11/24/2014 17.63 18 17.63 17.94 17,103
11/21/2014 17.83 18 17.5663 17.67 226,152
11/20/2014 17.4 17.83 17.4 17.68 9,609
11/19/2014 17.99 17.99 17.5 17.5 15,338
11/18/2014 17.98 18.01 17.83 17.89 12,670
11/17/2014 17.81 18.02 17.81 17.98 19,170
11/14/2014 17.92 17.92 17.75 17.83 20,149
11/13/2014 18.32 18.47 17.81 17.87 22,286
11/12/2014 17.98 18.39 17.95 18.25 28,813
11/11/2014 18.17 18.17 17.92 17.97 23,722
11/10/2014 18.29 18.29 17.84 18.17 34,550
11/07/2014 18.08 18.08 17.79 17.99 23,829
11/06/2014 18.05 18.1 17.81 18.04 23,160
11/05/2014 18.1 18.75 17.88 18.02 29,429
11/04/2014 17.98 18.32 17.92 18.07 21,238
11/03/2014 18.2 18.54 18.01 18.07 39,244
10/31/2014 18.3 18.3 18.134 18.25 55,551
10/30/2014 18.4 18.5 18.37 18.41 50,367
10/29/2014 18.6 18.6 18.03 18.46 1,283,846
10/28/2014 18.09 18.75 18.02 18.64 32,825
10/27/2014 18.03 18.08 17.83 18.02 5,481
10/24/2014 18.1 18.225 18.02 18.02 6,776
10/23/2014 18.21 18.4 17.92 18.1 14,543
10/22/2014 18.9 19.05 18.26 18.32 16,172
10/21/2014 18.88 19.18 18.85 18.89 19,040
10/20/2014 18.61 18.71 18.61 18.71 8,785
10/17/2014 19.24 19.24 18.73 18.74 14,647
10/16/2014 18.58 18.95 18.18 18.94 18,482
10/15/2014 18.84 19.05 18.27 18.85 39,143
10/14/2014 18.73 19.25 18.66 19.02 29,537
10/13/2014 18.16 18.85 18.16 18.56 11,687
10/10/2014 18.15 18.55 18.15 18.16 14,989
10/09/2014 18.74 18.74 18.07 18.17 18,431
10/08/2014 18.45 18.74 18.18 18.7 25,950
10/07/2014 18.5 18.53 18.4 18.42 19,531
10/06/2014 18.57 18.68 18.45 18.48 9,993
10/03/2014 18.43 18.545 18.391 18.5 11,562
10/02/2014 17.6 18.34 17.6 18.32 28,779
10/01/2014 17.47 17.63 17.2 17.4 24,702
09/30/2014 17.6 17.74 17.5 17.5 29,713
09/29/2014 17.52 17.72 17.52 17.68 12,798
09/26/2014 17.55 17.7095 17.51 17.65 8,971
09/25/2014 17.81 17.81 17.4 17.52 18,779
09/24/2014 17.74 17.87 17.7 17.87 9,917
09/23/2014 18.07 18.21 17.67 17.7 15,443
09/22/2014 18.18 18.334 18.05 18.07 15,917
09/19/2014 18.41 18.5 18.13 18.31 30,044
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?