PGC

Peapack-Gladstone Financial Corporation Historical Stock Prices

$18.67
*  
0.07
0.37%
Get PGC Alerts
*Delayed - data as of Aug. 28, 2014 12:40 ET  -  Find a broker to begin trading PGC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PGC Real Time
 
 
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:40  18.70  18.67  18.6431  18.67 1,956
08/27/2014 18.71 18.87 18.58 18.74 8,756
08/26/2014 18.58 18.78 18.58 18.78 12,064
08/25/2014 18.74 18.96 18.56 18.72 7,681
08/22/2014 18.66 18.72 18.5 18.69 11,078
08/21/2014 18.53 18.73 18.53 18.7 17,770
08/20/2014 18.63 18.7899 18.45 18.6 8,376
08/19/2014 18.62 18.86 18.47 18.69 21,131
08/18/2014 18.81 18.97 18.47 18.7 11,530
08/15/2014 18.97 18.97 18.45 18.62 13,678
08/14/2014 18.7 18.87 18.55 18.75 8,508
08/13/2014 19.18 19.5 18.51 18.56 17,682
08/12/2014 18.68 18.85 18.56 18.6 33,424
08/11/2014 18.71 19.25 18.56 18.68 25,589
08/08/2014 18.54 18.89 18.54 18.6 18,280
08/07/2014 19.04 19.04 18.5445 18.56 14,561
08/06/2014 18.55 19.29 18.46 18.99 18,170
08/05/2014 18.55 18.8 18.5 18.61 21,159
08/04/2014 18.65 18.68 18.46 18.58 25,817
08/01/2014 18.58 19 18.5 18.51 26,514
07/31/2014 19.11 20.49 18.5 18.5 35,925
07/30/2014 19.34 19.74 19.12 19.31 5,441
07/29/2014 19.25 19.35 19.21 19.25 10,946
07/28/2014 19.79 19.79 19.23 19.28 9,563
07/25/2014 19.25 19.47 19.1 19.29 16,353
07/24/2014 19.31 19.68 19.25 19.26 10,979
07/23/2014 19.25 19.28 19.14 19.25 13,336
07/22/2014 19.01 19.54 19.01 19.15 19,051
07/21/2014 19.55 19.7 18.93 19.11 15,030
07/18/2014 19.4 19.7275 19.4 19.63 18,426
07/17/2014 19.75 19.89 19.37 19.4 22,575
07/16/2014 19.93 19.99 19.75 19.76 12,972
07/15/2014 19.9 20.04 19.79 19.94 24,598
07/14/2014 20.03 20.25 19.7 19.78 10,517
07/11/2014 19.67 20.01 19.67 19.85 7,384
07/10/2014 19.57 19.97 19.57 19.78 11,801
07/09/2014 20.24 20.63 19.26 19.99 16,810
07/08/2014 20.27 20.32 20.01 20.09 13,167
07/07/2014 21.17 21.55 20.06 20.14 28,421
07/03/2014 21.5 21.56 20.77 21.12 13,884
07/02/2014 21.45 21.5 20.96 21.48 17,587
07/01/2014 21.37 22 20.61 21.53 31,055
06/30/2014 20.48 21.37 20.235 21.21 19,880
06/27/2014 18.83 20.8 18.83 20.64 128,390
06/26/2014 19.37 19.66 18.905 19.02 36,676
06/25/2014 19.15 19.77 19.03 19.46 22,140
06/24/2014 19.01 19.46 19.01 19.12 14,550
06/23/2014 19.36 19.57 19.17 19.35 7,960
06/20/2014 19.73 20.38 19.24 19.24 85,035
06/19/2014 20.44 20.76 19.5 19.56 13,290
06/18/2014 20.26 21.1 20.17 20.42 11,783
06/17/2014 20.16 20.44 20.14 20.31 14,473
06/16/2014 20.57 21.54 20 20.06 16,584
06/13/2014 20.91 21.27 20.45 20.69 11,476
06/12/2014 20.06 21.42 20.06 20.77 21,693
06/11/2014 20.381 21.31 20.21 20.3 11,064
06/10/2014 21.43 21.5 20.655 21.28 10,123
06/09/2014 20.71 21.49 20.01 21.47 13,360
06/06/2014 19.51 20.19 19.262 20.18 14,079
06/05/2014 18.72 19.48 18.72 19.48 11,902
06/04/2014 18.75 18.83 18.5 18.66 16,604
06/03/2014 18.66 18.83 18.5 18.78 16,036
06/02/2014 19.39 19.72 18.5 18.82 32,158
05/30/2014 19.75 19.87 19.63 19.78 13,443
05/29/2014 19.52 19.66 19.52 19.66 6,732
05/28/2014 18.6401 19.78 18.6401 19.63 13,835
05/27/2014 19 19.87 18.99 19.79 17,507
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?