Peapack-Gladstone Financial (PGC)

PGC
🏛️ États-Unis →
27.60
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 36.70 37.25 36.56 37.22 0.1M
2022-12-29 36.70 37.60 36.16 36.87 0.1M
2022-12-28 36.88 37.75 36.32 36.40 0.1M
2022-12-27 37.13 37.30 36.75 36.88 0.1M
2022-12-23 36.61 37.23 36.44 37.05 0.1M
2022-12-22 37.14 37.18 36.25 36.51 0.1M
2022-12-21 36.94 37.71 36.68 37.27 0.1M
2022-12-20 36.68 37.01 36.50 36.69 0.1M
2022-12-19 36.55 36.99 36.49 36.59 0.1M
2022-12-16 36.40 36.94 36.09 36.30 0.2M
2022-12-15 36.24 36.83 36.24 36.76 0.1M
2022-12-14 37.07 37.43 36.60 36.78 0.1M
2022-12-13 38.35 38.67 36.84 37.20 0.1M
2022-12-12 37.50 38.00 37.13 37.60 0.1M
2022-12-09 38.00 38.15 37.38 37.41 0.1M
2022-12-08 38.86 39.04 37.85 38.00 0.1M
2022-12-07 39.77 39.95 38.82 38.83 0.1M
2022-12-06 40.01 40.25 39.71 39.95 0.1M
2022-12-05 41.01 41.13 39.43 40.30 0.1M
2022-12-02 40.81 41.33 40.81 41.21 0.0M
2022-12-01 41.49 41.49 40.47 41.03 0.1M
2022-11-30 40.40 41.27 40.07 41.22 0.1M
2022-11-29 40.38 40.69 40.20 40.46 0.0M
2022-11-28 41.19 41.30 40.30 40.37 0.0M
2022-11-25 41.16 41.40 41.00 41.31 0.0M
2022-11-23 41.18 41.41 40.85 40.91 0.0M
2022-11-22 41.07 41.44 40.81 41.23 0.0M
2022-11-21 40.53 41.17 40.53 40.95 0.0M
2022-11-18 41.57 41.61 40.60 40.80 0.0M
2022-11-17 40.68 41.11 40.22 40.96 0.0M
2022-11-16 40.99 41.09 40.49 41.09 0.0M
2022-11-15 40.85 41.55 38.85 40.97 0.1M
2022-11-14 40.65 41.54 40.10 40.68 0.0M
2022-11-11 41.53 42.19 40.34 40.48 0.1M
2022-11-10 40.49 41.60 40.49 41.48 0.1M
2022-11-09 39.55 39.89 39.23 39.70 0.1M
2022-11-08 39.97 39.97 39.40 39.77 0.1M
2022-11-07 39.39 39.96 39.39 39.81 0.1M
2022-11-04 38.53 39.32 37.98 39.21 0.1M
2022-11-03 38.30 38.49 37.96 38.04 0.1M
2022-11-02 39.04 39.43 38.44 38.59 0.1M
2022-11-01 39.80 39.87 37.28 39.14 0.1M
2022-10-31 39.17 39.86 39.00 39.57 0.1M
2022-10-28 38.90 39.45 38.19 39.37 0.1M
2022-10-27 37.81 38.51 37.74 37.88 0.1M
2022-10-26 37.51 38.05 37.30 37.54 0.0M
2022-10-25 36.98 37.66 36.72 37.44 0.0M
2022-10-24 36.73 37.27 36.30 37.01 0.0M
2022-10-21 36.00 36.67 35.75 36.52 0.1M
2022-10-20 36.52 36.82 35.44 35.85 0.0M
2022-10-19 35.76 36.77 35.76 36.76 0.1M
2022-10-18 36.72 36.88 35.84 36.02 0.1M
2022-10-17 36.52 37.05 35.93 36.11 0.2M
2022-10-14 37.33 37.40 36.07 36.10 0.1M
2022-10-13 34.72 37.12 34.72 37.12 0.1M
2022-10-12 34.93 35.40 34.58 35.18 0.0M
2022-10-11 34.86 35.37 34.68 34.94 0.0M
2022-10-10 34.78 35.24 34.68 34.89 0.0M
2022-10-07 35.13 35.13 34.51 34.73 0.0M
2022-10-06 35.51 35.72 35.13 35.26 0.0M
2022-10-05 35.49 35.85 35.26 35.45 0.0M
2022-10-04 34.97 36.02 34.97 35.86 0.6M
2022-10-03 33.82 34.78 33.75 34.75 0.1M
2022-09-30 33.84 34.49 33.55 33.65 0.1M
2022-09-29 33.76 33.92 33.29 33.90 0.1M
2022-09-28 32.92 34.33 32.60 34.19 0.2M
2022-09-27 33.22 33.29 32.55 32.79 0.0M
2022-09-26 32.99 33.29 32.79 33.06 0.0M
2022-09-23 33.11 33.11 32.51 32.99 0.0M
2022-09-22 34.29 34.29 33.34 33.53 0.0M
2022-09-21 34.77 34.95 34.29 34.36 0.0M
2022-09-20 34.74 34.89 34.32 34.75 0.0M
2022-09-19 33.87 34.99 33.87 34.86 0.0M
2022-09-16 33.79 34.40 33.22 34.33 0.1M
2022-09-15 33.56 34.16 32.92 33.92 0.0M
2022-09-14 33.80 34.08 33.50 33.73 0.0M
2022-09-13 34.10 34.47 33.61 33.81 0.1M
2022-09-12 34.91 35.00 34.61 34.68 0.0M
2022-09-09 34.77 34.92 34.63 34.69 0.0M
2022-09-08 34.05 34.42 33.22 34.35 0.0M
2022-09-07 33.45 34.42 33.12 34.38 0.1M
2022-09-06 33.51 34.07 32.91 33.16 0.0M
2022-09-02 33.89 34.32 33.14 33.42 0.1M
2022-09-01 33.59 33.67 33.23 33.56 0.1M
2022-08-31 34.29 34.58 33.62 33.67 0.1M
2022-08-30 34.06 34.39 33.81 34.33 0.0M
2022-08-29 34.23 34.39 34.01 34.07 0.1M
2022-08-26 35.35 35.59 34.48 34.58 0.1M
2022-08-25 34.80 35.46 34.80 35.40 0.0M
2022-08-24 34.96 35.30 34.62 34.77 0.0M
2022-08-23 35.56 35.94 34.90 35.10 0.1M
2022-08-22 35.59 35.75 35.10 35.67 0.1M
2022-08-19 36.22 36.30 35.41 35.83 0.1M
2022-08-18 34.49 36.34 34.49 36.28 0.0M
2022-08-17 35.98 36.07 35.70 35.96 0.0M
2022-08-16 35.11 36.37 35.11 36.34 0.0M
2022-08-15 34.70 35.46 34.22 35.46 0.0M
2022-08-12 34.54 35.02 34.21 34.99 0.0M
2022-08-11 34.07 34.32 33.61 34.32 0.0M
2022-08-10 33.27 34.32 33.01 33.70 0.1M
2022-08-09 32.62 33.49 32.09 32.85 0.1M
2022-08-08 32.91 33.00 32.49 32.62 0.1M
2022-08-05 32.56 33.00 32.55 32.67 0.0M
2022-08-04 34.04 34.74 32.76 32.77 0.0M
2022-08-03 33.49 33.92 33.33 33.84 0.0M
2022-08-02 33.23 33.37 32.77 33.23 0.0M
2022-08-01 32.77 33.59 32.60 33.26 0.1M
2022-07-29 32.10 32.81 31.73 32.66 0.1M
2022-07-28 31.41 31.72 31.04 31.65 0.1M
2022-07-27 30.81 31.63 30.74 31.38 0.1M
2022-07-26 30.51 31.01 30.33 30.78 0.0M
2022-07-25 30.27 30.93 30.27 30.83 0.0M
2022-07-22 30.55 30.55 30.04 30.26 0.0M
2022-07-21 30.13 30.53 30.00 30.40 0.1M
2022-07-20 30.04 30.35 29.83 30.32 0.0M
2022-07-19 29.42 29.99 28.37 29.93 0.0M
2022-07-18 29.19 29.57 28.93 29.10 0.0M
2022-07-15 28.43 29.04 27.97 29.04 0.0M
2022-07-14 28.45 28.63 27.71 28.00 0.0M
2022-07-13 29.32 29.48 28.47 28.68 0.0M
2022-07-12 29.32 29.89 29.32 29.55 0.0M
2022-07-11 29.32 29.57 29.32 29.50 0.0M
2022-07-08 29.58 29.73 29.25 29.57 0.0M
2022-07-07 29.84 30.38 29.37 29.44 0.0M
2022-07-06 30.02 30.14 29.52 29.69 0.0M
2022-07-05 29.62 30.20 29.31 30.17 0.1M
2022-07-01 29.40 30.22 29.36 30.07 0.0M
2022-06-30 29.70 29.96 29.50 29.70 0.0M
2022-06-29 30.49 30.49 30.02 30.14 0.0M
2022-06-28 30.73 31.44 28.48 30.37 0.1M
2022-06-27 30.59 30.71 30.11 30.45 0.1M
2022-06-24 29.99 30.79 29.95 30.30 0.2M
2022-06-23 30.81 30.81 29.79 29.98 0.0M
2022-06-22 30.77 31.13 30.77 30.91 0.0M
2022-06-21 30.80 31.07 30.39 31.03 0.1M
2022-06-17 30.50 31.03 30.24 30.31 0.2M
2022-06-16 30.50 30.85 30.17 30.55 0.1M
2022-06-15 30.78 31.18 30.44 30.98 0.1M
2022-06-14 30.71 30.72 30.19 30.40 0.1M
2022-06-13 31.01 31.36 30.43 30.55 0.1M
2022-06-10 31.69 31.85 31.39 31.55 0.1M
2022-06-09 32.48 32.59 32.02 32.07 0.0M
2022-06-08 33.10 33.25 32.54 32.66 0.1M
2022-06-07 33.66 33.78 33.42 33.48 0.0M
2022-06-06 33.49 33.85 33.45 33.69 0.0M
2022-06-03 33.35 33.60 33.26 33.40 0.1M
2022-06-02 32.81 33.46 32.55 33.35 0.0M
2022-06-01 33.61 33.61 32.89 33.00 0.1M
2022-05-31 32.96 33.99 32.69 33.70 0.1M
2022-05-27 33.26 33.69 32.97 33.28 0.0M
2022-05-26 32.79 33.34 32.79 33.07 0.0M
2022-05-25 32.10 32.74 32.10 32.45 0.0M
2022-05-24 31.40 32.85 30.98 31.93 0.1M
2022-05-23 30.59 31.71 30.29 31.48 0.1M
2022-05-20 30.27 30.55 29.71 30.29 0.0M
2022-05-19 30.42 30.78 30.03 30.11 0.1M
2022-05-18 31.12 31.31 30.47 30.76 0.0M
2022-05-17 31.28 31.62 31.13 31.49 0.0M
2022-05-16 30.85 31.29 30.38 31.01 0.1M
2022-05-13 31.09 31.42 30.68 31.02 0.1M
2022-05-12 30.62 31.09 30.30 31.02 0.1M
2022-05-11 31.13 31.90 30.68 30.79 0.0M
2022-05-10 31.55 31.66 30.75 31.06 0.0M
2022-05-09 31.07 31.56 30.59 31.45 0.1M
2022-05-06 31.46 31.60 30.94 31.20 0.0M
2022-05-05 31.92 32.58 31.23 31.67 0.1M
2022-05-04 31.17 32.27 31.06 32.22 0.1M
2022-05-03 30.83 32.20 30.82 31.31 0.1M
2022-05-02 30.91 31.57 30.52 30.99 0.1M
2022-04-29 33.46 33.46 30.87 30.99 0.1M
2022-04-28 31.71 31.81 31.01 31.81 0.1M
2022-04-27 31.83 32.21 31.42 31.48 0.0M
2022-04-26 32.79 33.13 31.70 32.03 0.1M
2022-04-25 33.13 33.34 32.65 33.20 0.0M
2022-04-22 34.03 34.21 33.39 33.45 0.0M
2022-04-21 34.56 35.34 33.99 34.22 0.0M
2022-04-20 34.28 34.89 34.28 34.44 0.0M
2022-04-19 32.95 34.16 32.95 34.04 0.0M
2022-04-18 32.75 33.37 32.40 33.14 0.0M
2022-04-14 33.01 33.91 31.68 33.00 0.1M
2022-04-13 32.48 32.96 32.48 32.92 0.1M
2022-04-12 32.85 33.13 32.59 32.62 0.0M
2022-04-11 32.63 33.08 32.47 32.73 0.0M
2022-04-08 33.24 33.45 32.73 32.76 0.0M
2022-04-07 33.69 33.69 32.85 33.13 0.1M
2022-04-06 34.28 34.34 33.63 33.74 0.1M
2022-04-05 34.41 34.77 34.12 34.16 0.0M
2022-04-04 34.83 34.83 32.80 34.45 0.0M
2022-04-01 34.87 34.93 34.48 34.83 0.1M
2022-03-31 35.14 35.89 34.64 34.75 0.1M
2022-03-30 36.45 36.52 35.03 35.22 0.1M
2022-03-29 35.94 36.53 35.94 36.41 0.1M
2022-03-28 36.40 37.21 35.52 35.79 0.0M
2022-03-25 36.14 36.34 35.75 36.22 0.1M
2022-03-24 36.07 36.24 35.76 35.95 0.0M
2022-03-23 36.93 36.93 35.80 35.86 0.0M
2022-03-22 36.89 37.32 36.71 37.28 0.0M
2022-03-21 37.00 37.24 36.33 36.60 0.1M
2022-03-18 37.45 37.45 36.48 36.80 0.2M
2022-03-17 37.45 37.63 37.32 37.45 0.1M
2022-03-16 37.08 37.83 36.92 37.76 0.1M
2022-03-15 37.82 38.00 36.56 36.86 0.1M
2022-03-14 37.68 38.25 37.06 37.57 0.1M
2022-03-11 37.10 37.43 36.91 37.22 0.1M
2022-03-10 37.37 37.68 36.78 37.08 0.1M
2022-03-09 37.45 37.67 35.45 37.39 0.0M
2022-03-08 36.68 37.35 35.37 36.75 0.1M
2022-03-07 36.79 37.18 36.47 36.49 0.1M
2022-03-04 38.03 38.03 36.36 36.89 0.1M
2022-03-03 38.53 38.60 38.11 38.54 0.0M
2022-03-02 37.35 38.55 37.35 38.27 0.1M
2022-03-01 37.72 37.72 36.59 36.97 0.1M
2022-02-28 37.36 37.89 37.31 37.72 0.1M
2022-02-25 36.35 37.93 35.81 37.73 0.1M
2022-02-24 36.51 36.66 35.64 36.64 0.0M
2022-02-23 37.95 37.99 37.19 37.28 0.0M
2022-02-22 38.08 38.08 37.66 37.72 0.1M
2022-02-18 37.25 37.98 37.25 37.96 0.0M
2022-02-17 37.24 37.68 37.07 37.39 0.0M
2022-02-16 37.43 37.76 37.37 37.63 0.0M
2022-02-15 37.49 37.98 37.16 37.65 0.0M
2022-02-14 37.33 37.50 37.11 37.19 0.0M
2022-02-11 37.25 37.65 37.10 37.23 0.0M
2022-02-10 37.06 37.33 36.76 36.98 0.0M
2022-02-09 38.19 38.21 36.96 37.06 0.0M
2022-02-08 37.63 38.41 36.52 38.25 0.0M
2022-02-07 37.51 37.73 37.25 37.61 0.0M
2022-02-04 37.61 38.00 37.27 37.62 0.0M
2022-02-03 37.44 38.00 37.35 37.61 0.0M
2022-02-02 37.05 37.79 36.56 37.56 0.1M
2022-02-01 36.89 37.65 36.48 37.15 0.1M
2022-01-31 38.29 38.29 35.44 36.84 0.1M
2022-01-28 35.02 36.14 34.01 35.40 0.0M
2022-01-27 35.85 36.56 34.08 34.54 0.0M
2022-01-26 36.39 36.90 35.02 35.62 0.0M
2022-01-25 35.54 36.49 35.03 35.94 0.0M
2022-01-24 34.72 36.16 34.72 35.98 0.0M
2022-01-21 34.62 35.85 34.62 35.10 0.0M
2022-01-20 35.85 36.45 34.90 35.06 0.0M
2022-01-19 36.88 36.88 35.76 36.01 0.0M
2022-01-18 37.14 37.14 36.53 36.76 0.0M
2022-01-14 36.72 37.30 36.71 37.28 0.0M
2022-01-13 36.78 37.54 36.78 37.17 0.0M
2022-01-12 36.46 37.05 36.20 36.76 0.0M
2022-01-11 36.01 37.40 35.91 36.32 0.0M
2022-01-10 37.18 37.69 35.60 37.42 0.0M
2022-01-07 37.02 37.42 36.79 37.09 0.0M
2022-01-06 36.08 36.99 36.08 36.84 0.0M
2022-01-05 36.37 36.37 35.73 35.81 0.0M
2022-01-04 35.98 36.49 35.81 35.92 0.0M
2022-01-03 36.87 36.87 35.43 35.84 0.0M