PGC

Peapack-Gladstone Financial Corporation Historical Stock Prices

$19.95
*  
0.35
1.72%
Get PGC Alerts
*Delayed - data as of Mar. 3, 2015  -  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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  20.30  20.39  19.72  19.95 39,557
03/02/2015 19.6 20.34 19.6 20.3 38,115
02/27/2015 20.06 20.43 19.61 19.65 356,793
02/26/2015 20.06 20.45 19.92 20.02 152,182
02/25/2015 19.83 20.45 19.8 20.24 76,224
02/24/2015 19.64 19.97 19.64 19.73 52,116
02/23/2015 19.23 19.725 19.06 19.61 29,521
02/20/2015 19.04 19.25 19 19.25 32,602
02/19/2015 18.9 19.03 18.8501 19 23,006
02/18/2015 19.2 19.2 18.79 18.89 32,849
02/17/2015 19.01 19.06 18.94 19 14,247
02/13/2015 19.07 19.13 18.9 18.93 124,270
02/12/2015 18.75 19.24 18.75 19.01 24,167
02/11/2015 18.87 19 18.5 18.63 34,210
02/10/2015 18.98 19.2 18.85 19 41,847
02/09/2015 19 19.46 18.64 18.93 33,664
02/06/2015 18.58 19.45 18.58 18.99 48,153
02/05/2015 18.2 18.81 18.2 18.7 34,115
02/04/2015 18.26 18.58 18.02 18.03 29,346
02/03/2015 18.24 18.5895 18.18 18.24 37,897
02/02/2015 17.98 18.169 17.881 18.1 39,879
01/30/2015 18.78 18.83 17.82 17.83 44,481
01/29/2015 18.31 19 18.31 19 19,803
01/28/2015 18.85 18.87 18.25 18.31 23,694
01/27/2015 18.57 18.99 18.57 18.89 12,150
01/26/2015 18.93 19.05 18.9 19.04 12,535
01/23/2015 18.93 19.05 18.83 18.94 15,935
01/22/2015 18.93 19.02 18.7 19.02 16,471
01/21/2015 18.52 18.81 18.46 18.74 26,333
01/20/2015 18.65 18.65 18.34 18.44 16,496
01/16/2015 18.01 18.55 18.01 18.52 18,324
01/15/2015 18.12 18.21 17.98 18.01 27,597
01/14/2015 18.05 18.39 18.05 18.06 6,067
01/13/2015 18.21 18.51 18 18.15 16,514
01/12/2015 18.05 18.0999 17.97 18.04 20,823
01/09/2015 17.97 18.15 17.92 18.05 134,337
01/08/2015 17.87 18.14 17.59 18.02 17,468
01/07/2015 17.96 17.96 17.5 17.73 8,004
01/06/2015 18.3 18.32 17.74 17.82 20,734
01/05/2015 18.39 18.495 18.26 18.31 17,374
01/02/2015 18.7 18.74 18.29 18.5 20,780
12/31/2014 18.73 18.75 18.454 18.56 22,430
12/30/2014 18.52 18.75 18.5 18.7 26,460
12/29/2014 18.35 18.55 18.35 18.54 29,099
12/26/2014 18.53 18.53 18.41 18.43 26,044
12/24/2014 18.44 18.45 18.39 18.43 8,246
12/23/2014 18.3 18.6 18.25 18.35 27,475
12/22/2014 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
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?