PGC

Peapack-Gladstone Financial Corporation Historical Stock Prices

$21.07
*  
0.14
0.67%
Get PGC Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading PGC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.14  21.18  20.9364  21.07 15,528
09/01/2015 21.05 21.1687 20.85 20.93 33,637
08/31/2015 20.97 21.35 20.97 21.22 41,497
08/28/2015 20.56 21.22 20.56 21.2 24,873
08/27/2015 20.75 21.19 20.54 20.7 38,957
08/26/2015 20.75 20.75 20.34 20.74 21,631
08/25/2015 20.69 20.73 20.335 20.51 34,584
08/24/2015 19.93 20.64 19.85 20.13 38,868
08/21/2015 20.26 21.06 20.21 20.8 37,270
08/20/2015 20.85 21.11 20.47 20.63 34,875
08/19/2015 21.04 21.29 20.73 20.96 16,471
08/18/2015 21.19 21.56 20.87 21.1 24,318
08/17/2015 21.24 21.49 21.03 21.18 27,080
08/14/2015 20.97 21.4 20.88 21.28 30,075
08/13/2015 21.53 21.53 20.84 20.93 27,419
08/12/2015 21.72 21.99 21.26 21.59 36,939
08/11/2015 21.73 21.98 21.451 21.86 33,950
08/10/2015 22.07 22.2825 21.73 21.78 31,830
08/07/2015 21.94 22.13 21.94 21.98 39,205
08/06/2015 22.19 22.32 21.85 21.95 32,754
08/05/2015 22.31 22.53 21.76 22.21 37,580
08/04/2015 22.36 22.47 22.15 22.26 21,611
08/03/2015 22.23 22.31 21.84 22.25 25,421
07/31/2015 21.9 22.38 21.88 22.2 31,900
07/30/2015 21.84 22.038 21.8 21.91 19,220
07/29/2015 21.9 22.22 21.7 22 35,050
07/28/2015 22.97 22.97 21.51 21.75 22,901
07/27/2015 21.77 21.85 21.42 21.69 12,681
07/24/2015 21.81 22.09 21.54 21.54 25,837
07/23/2015 22.31 22.36 21.69 21.7 26,719
07/22/2015 22.17 22.42 22.17 22.28 17,414
07/21/2015 22.29 22.47 22.05 22.13 29,553
07/20/2015 22.48 22.48 22.21 22.27 18,943
07/17/2015 22.58 22.71 22.3101 22.52 21,515
07/16/2015 22.36 22.71 22.36 22.64 21,904
07/15/2015 22.425 22.91 22.41 22.5 20,579
07/14/2015 22.36 22.88 22.2601 22.6 319,568
07/13/2015 22.53 22.76 22.24 22.43 20,053
07/10/2015 22.37 22.8 22.267 22.53 33,945
07/09/2015 22.25 22.25 21.94 22.2 29,174
07/08/2015 21.99 22.3799 21.89 21.91 34,646
07/07/2015 22.3 22.36 21.97 22.13 22,908
07/06/2015 22.26 22.335 22.16 22.26 41,288
07/02/2015 22.39 22.82 22.06 22.25 35,089
07/01/2015 22.41 22.58 22.29 22.48 30,032
06/30/2015 22.4 22.4 21.89 22.22 36,506
06/29/2015 22.62 22.67 22.08 22.18 25,005
06/26/2015 22.5 22.89 22.345 22.87 125,304
06/25/2015 22.54 22.87 22.41 22.49 26,916
06/24/2015 22.61 22.88 22.4 22.47 24,296
06/23/2015 22.41 22.72 22.15 22.59 28,335
06/22/2015 22.49 22.818 22.42 22.5 40,513
06/19/2015 21.76 22.825 21.61 22.46 139,794
06/18/2015 21.36 21.75 21.09 21.69 28,887
06/17/2015 21.69 21.7 21.16 21.26 10,651
06/16/2015 21.51 21.7 21.3854 21.62 19,473
06/15/2015 20.57 21.74 20.42 21.67 138,313
06/12/2015 20.54 20.82 20.52 20.71 24,913
06/11/2015 20.53 20.67 20.28 20.53 39,921
06/10/2015 20.64 20.73 20.5 20.6 32,914
06/09/2015 20.5 20.63 20.45 20.5 32,552
06/08/2015 20.69 20.8 20.56 20.69 15,673
06/05/2015 20.45 20.83 20.12 20.82 26,958
06/04/2015 20.33 20.56 20.23 20.45 51,049
06/03/2015 20.26 20.47 20.26 20.46 42,619
06/02/2015 20.23 20.49 20.2 20.3 31,812
06/01/2015 20.31 20.6 20.02 20.27 32,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?