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
2024-12-31 32.10 32.35 31.59 32.05 0.1M
2024-12-30 31.95 32.24 31.79 32.00 0.1M
2024-12-27 32.40 33.63 31.59 32.14 0.1M
2024-12-26 32.51 32.85 32.36 32.67 0.1M
2024-12-24 32.53 33.26 32.17 32.76 0.0M
2024-12-23 32.79 33.24 32.25 32.53 0.1M
2024-12-20 32.17 33.57 32.17 32.95 0.3M
2024-12-19 32.93 33.70 32.31 32.65 0.1M
2024-12-18 35.20 35.23 32.21 32.52 0.1M
2024-12-17 35.71 35.83 34.53 34.75 0.1M
2024-12-16 35.31 36.07 35.24 35.89 0.1M
2024-12-13 35.65 35.69 34.76 35.37 0.1M
2024-12-12 36.27 36.27 35.49 35.59 0.1M
2024-12-11 36.58 36.97 36.35 36.42 0.1M
2024-12-10 36.00 36.66 35.57 36.11 0.1M
2024-12-09 36.37 36.86 35.54 35.81 0.1M
2024-12-06 36.64 36.64 35.68 36.41 0.0M
2024-12-05 36.78 37.64 36.32 36.39 0.1M
2024-12-04 35.95 36.61 35.65 36.61 0.1M
2024-12-03 36.24 36.44 35.65 35.89 0.1M
2024-12-02 36.13 36.65 35.52 36.34 0.1M
2024-11-29 36.56 36.73 35.96 36.14 0.1M
2024-11-27 37.32 37.35 36.38 36.43 0.1M
2024-11-26 36.30 37.20 36.13 36.89 0.1M
2024-11-25 36.79 37.35 36.45 36.64 0.1M
2024-11-22 36.07 37.68 34.75 36.37 0.5M
2024-11-21 36.94 37.52 35.50 35.76 0.3M
2024-11-20 36.70 37.02 36.12 36.76 0.1M
2024-11-19 36.07 37.07 36.02 36.79 0.1M
2024-11-18 36.54 36.81 36.02 36.65 0.1M
2024-11-15 36.75 36.75 35.32 36.73 0.1M
2024-11-14 37.18 37.18 36.14 36.45 0.2M
2024-11-13 37.27 37.58 36.70 37.11 0.1M
2024-11-12 36.89 37.41 36.38 36.73 0.1M
2024-11-11 36.80 37.34 36.57 37.11 0.2M
2024-11-08 36.39 36.79 35.98 36.25 0.1M
2024-11-07 37.01 37.38 35.12 36.28 0.2M
2024-11-06 35.50 37.88 35.38 37.57 0.3M
2024-11-05 32.13 33.01 31.67 32.76 0.0M
2024-11-04 31.91 32.36 31.11 32.00 0.1M
2024-11-01 32.53 32.93 32.07 32.23 0.1M
2024-10-31 33.04 33.72 32.10 32.14 0.1M
2024-10-30 32.61 34.11 32.61 32.84 0.1M
2024-10-29 32.93 33.42 32.34 32.66 0.1M
2024-10-28 31.78 33.41 31.78 33.24 0.1M
2024-10-25 32.17 32.28 31.33 31.38 0.1M
2024-10-24 31.59 32.23 30.99 31.75 0.1M
2024-10-23 29.58 31.71 28.39 31.20 0.1M
2024-10-22 28.55 29.18 28.36 28.97 0.1M
2024-10-21 29.68 29.68 28.31 28.45 0.1M
2024-10-18 30.75 30.75 29.59 29.68 0.1M
2024-10-17 30.26 30.78 30.09 30.63 0.0M
2024-10-16 30.07 30.70 29.98 30.23 0.1M
2024-10-15 29.48 30.77 29.48 29.83 0.1M
2024-10-14 28.65 29.40 28.25 29.30 0.1M
2024-10-11 27.69 28.76 27.38 28.63 0.1M
2024-10-10 27.17 27.59 26.99 27.46 0.0M
2024-10-09 27.25 27.91 27.03 27.48 0.0M
2024-10-08 27.61 27.92 27.21 27.30 0.0M
2024-10-07 27.03 27.78 26.98 27.50 0.1M
2024-10-04 27.23 27.41 26.96 27.11 0.0M
2024-10-03 26.68 26.94 26.42 26.82 0.0M
2024-10-02 26.52 27.16 26.52 26.85 0.0M
2024-10-01 27.47 27.47 26.26 26.50 0.1M
2024-09-30 26.99 27.50 26.85 27.41 0.0M
2024-09-27 27.23 27.46 26.66 26.85 0.0M
2024-09-26 26.96 27.24 26.64 26.91 0.0M
2024-09-25 26.91 26.98 26.50 26.57 0.1M
2024-09-24 27.46 27.68 26.72 26.82 0.1M
2024-09-23 28.27 28.27 27.42 27.46 0.1M
2024-09-20 29.05 29.05 27.75 28.00 0.3M
2024-09-19 29.24 29.42 28.50 29.20 0.1M
2024-09-18 27.13 29.77 26.66 28.53 0.2M
2024-09-17 27.11 27.73 26.79 27.15 0.1M
2024-09-16 26.58 27.00 26.39 26.75 0.1M
2024-09-13 26.23 26.67 25.85 26.58 0.1M
2024-09-12 25.99 26.09 25.57 25.83 0.0M
2024-09-11 26.23 26.23 25.55 25.86 0.0M
2024-09-10 26.65 26.65 26.00 26.54 0.1M
2024-09-09 26.36 26.79 26.27 26.43 0.0M
2024-09-06 27.03 27.03 26.18 26.30 0.0M
2024-09-05 27.53 27.53 26.72 26.86 0.1M
2024-09-04 27.44 27.73 26.99 27.27 0.1M
2024-09-03 28.20 28.58 27.33 27.55 0.1M
2024-08-30 27.94 28.65 27.59 28.56 0.2M
2024-08-29 27.43 28.47 26.89 27.70 0.2M
2024-08-28 26.94 27.40 26.70 27.15 0.1M
2024-08-27 27.28 27.28 26.87 27.16 0.0M
2024-08-26 28.43 28.43 27.44 27.45 0.1M
2024-08-23 26.43 28.60 26.43 28.13 0.1M
2024-08-22 26.24 27.11 26.15 26.34 0.0M
2024-08-21 26.30 26.34 25.91 26.33 0.0M
2024-08-20 26.46 26.46 25.85 26.11 0.0M
2024-08-19 26.65 26.81 26.29 26.66 0.0M
2024-08-16 26.03 26.82 25.69 26.63 0.1M
2024-08-15 25.77 26.42 25.36 26.07 0.1M
2024-08-14 25.83 25.83 24.87 25.08 0.0M
2024-08-13 25.71 25.75 25.21 25.57 0.1M
2024-08-12 25.82 26.32 25.31 25.37 0.1M
2024-08-09 26.05 26.22 25.28 25.64 0.1M
2024-08-08 26.51 26.51 25.60 25.96 0.1M
2024-08-07 26.29 26.51 25.93 25.93 0.1M
2024-08-06 25.53 26.21 25.20 25.81 0.1M
2024-08-05 24.62 25.62 23.98 25.50 0.1M
2024-08-02 25.19 26.03 25.00 25.96 0.1M
2024-08-01 28.23 28.39 26.17 26.44 0.1M
2024-07-31 28.55 29.25 27.85 28.26 0.1M
2024-07-30 28.32 28.83 28.16 28.57 0.1M
2024-07-29 29.02 29.02 27.84 28.10 0.1M
2024-07-26 28.78 29.40 28.32 28.84 0.1M
2024-07-25 27.20 28.69 27.20 28.53 0.1M
2024-07-24 28.84 29.40 27.17 27.18 0.1M
2024-07-23 26.68 27.77 26.55 27.61 0.1M
2024-07-22 26.13 26.92 25.73 26.81 0.1M
2024-07-19 25.85 26.41 25.62 26.26 0.1M
2024-07-18 26.91 27.30 25.86 25.86 0.1M
2024-07-17 26.33 27.19 26.27 27.06 0.1M
2024-07-16 24.97 26.73 24.51 26.66 0.2M
2024-07-15 24.61 25.28 24.49 24.74 0.2M
2024-07-12 24.04 24.62 23.80 24.10 0.2M
2024-07-11 22.88 23.92 22.35 23.84 0.2M
2024-07-10 21.44 22.30 21.29 22.18 0.1M
2024-07-09 21.31 21.53 20.98 21.38 0.1M
2024-07-08 21.71 21.87 21.41 21.48 0.1M
2024-07-05 21.94 21.98 21.41 21.45 0.1M
2024-07-03 22.77 22.77 22.02 22.08 0.0M
2024-07-02 22.48 22.80 22.45 22.73 0.0M
2024-07-01 22.52 22.92 22.20 22.44 0.1M
2024-06-28 21.85 22.74 21.74 22.65 0.4M
2024-06-27 21.40 21.72 21.24 21.68 0.1M
2024-06-26 20.82 21.30 20.80 21.28 0.1M
2024-06-25 20.90 21.19 20.89 21.00 0.1M
2024-06-24 21.19 21.46 20.87 20.88 0.1M
2024-06-21 21.54 21.62 21.16 21.17 0.3M
2024-06-20 21.27 21.61 21.20 21.59 0.1M
2024-06-18 21.48 21.66 21.37 21.47 0.0M
2024-06-17 21.92 21.92 21.06 21.55 0.1M
2024-06-14 21.47 22.00 21.41 21.95 0.2M
2024-06-13 21.61 21.92 21.11 21.83 0.2M
2024-06-12 21.61 22.24 21.20 21.69 0.1M
2024-06-11 20.75 21.07 20.61 20.96 0.1M
2024-06-10 20.96 20.96 20.55 20.85 0.1M
2024-06-07 20.97 21.27 20.40 21.09 0.1M
2024-06-06 21.33 21.49 20.93 21.23 0.1M
2024-06-05 20.75 21.47 20.30 21.45 0.2M
2024-06-04 20.93 21.05 20.41 20.50 0.2M
2024-06-03 22.03 22.03 21.08 21.09 0.1M
2024-05-31 21.56 21.87 21.28 21.70 0.2M
2024-05-30 21.07 21.72 20.92 21.39 0.2M
2024-05-29 21.45 21.52 20.63 20.73 0.2M
2024-05-28 22.37 22.49 21.65 21.69 0.1M
2024-05-24 22.54 22.83 22.01 22.18 0.1M
2024-05-23 23.62 23.62 22.18 22.50 0.2M
2024-05-22 24.39 24.83 23.36 23.75 0.3M
2024-05-21 23.92 24.52 23.92 24.48 0.1M
2024-05-20 24.06 24.19 23.87 24.02 0.1M
2024-05-17 23.91 24.34 23.73 24.07 0.1M
2024-05-16 23.67 23.87 23.63 23.75 0.1M
2024-05-15 23.90 24.00 23.67 23.75 0.1M
2024-05-14 23.61 23.70 23.03 23.68 0.1M
2024-05-13 23.18 23.62 23.08 23.29 0.2M
2024-05-10 23.27 23.35 22.90 23.05 0.1M
2024-05-09 23.21 23.44 23.00 23.24 0.1M
2024-05-08 22.95 23.45 22.75 23.27 0.1M
2024-05-07 23.20 23.64 23.08 23.09 0.2M
2024-05-06 23.33 23.54 23.18 23.23 0.1M
2024-05-03 23.23 23.55 23.15 23.31 0.1M
2024-05-02 22.49 23.10 22.32 22.97 0.1M
2024-05-01 22.59 22.75 22.13 22.38 0.2M
2024-04-30 22.79 22.79 22.27 22.38 0.1M
2024-04-29 22.91 23.32 22.56 22.89 0.1M
2024-04-26 22.99 22.99 22.59 22.74 0.1M
2024-04-25 22.76 23.07 22.39 22.92 0.1M
2024-04-24 24.66 24.66 22.55 22.88 0.4M
2024-04-23 24.54 25.27 24.54 25.04 0.1M
2024-04-22 24.05 24.69 23.92 24.50 0.1M
2024-04-19 22.97 24.17 22.97 24.13 0.1M
2024-04-18 22.95 23.47 22.95 23.10 0.1M
2024-04-17 23.04 23.26 22.86 22.94 0.1M
2024-04-16 23.05 23.21 22.84 22.95 0.0M
2024-04-15 23.17 23.50 22.95 23.26 0.1M
2024-04-12 22.83 23.29 22.80 23.20 0.1M
2024-04-11 23.07 23.38 22.63 23.10 0.1M
2024-04-10 23.42 23.61 22.60 22.98 0.1M
2024-04-09 24.19 24.60 24.10 24.32 0.1M
2024-04-08 23.70 24.15 23.67 23.97 0.1M
2024-04-05 23.51 23.81 23.40 23.54 0.1M
2024-04-04 23.99 24.34 23.66 23.75 0.1M
2024-04-03 23.65 23.83 23.43 23.74 0.1M
2024-04-02 24.04 24.09 23.36 23.78 0.1M
2024-04-01 24.40 24.44 23.64 24.29 0.1M
2024-03-28 24.04 24.55 23.88 24.33 0.1M
2024-03-27 23.35 24.47 23.35 24.07 0.2M
2024-03-26 23.59 23.63 23.04 23.10 0.0M
2024-03-25 23.10 23.78 23.09 23.41 0.1M
2024-03-22 23.99 23.99 23.30 23.39 0.0M
2024-03-21 24.11 24.36 23.63 23.94 0.1M
2024-03-20 23.17 24.40 23.09 23.92 0.1M
2024-03-19 22.73 23.31 22.73 23.22 0.1M
2024-03-18 23.27 23.67 22.71 22.76 0.0M
2024-03-15 23.15 23.74 23.12 23.35 0.2M
2024-03-14 24.02 24.05 22.99 23.10 0.1M
2024-03-13 24.06 24.70 24.06 24.13 0.1M
2024-03-12 24.40 24.47 24.01 24.20 0.0M
2024-03-11 24.25 24.67 24.17 24.50 0.0M
2024-03-08 24.54 24.64 24.12 24.25 0.0M
2024-03-07 24.54 24.93 23.98 24.15 0.0M
2024-03-06 24.39 24.69 23.73 24.20 0.1M
2024-03-05 23.30 24.39 23.30 24.16 0.1M
2024-03-04 23.81 24.40 23.34 23.45 0.1M
2024-03-01 24.18 24.50 23.44 23.80 0.1M
2024-02-29 24.49 24.87 24.10 24.23 0.1M
2024-02-28 23.10 24.36 23.02 24.08 0.2M
2024-02-27 23.13 24.00 23.13 23.32 0.0M
2024-02-26 23.06 23.57 22.79 23.00 0.1M
2024-02-23 22.66 23.15 22.29 23.15 0.1M
2024-02-22 23.00 23.33 22.51 22.66 0.1M
2024-02-21 23.37 23.57 23.01 23.12 0.1M
2024-02-20 23.65 24.01 23.15 23.33 0.1M
2024-02-16 23.89 24.23 22.74 23.89 0.1M
2024-02-15 23.67 24.58 23.45 24.20 0.3M
2024-02-14 22.96 23.48 22.53 23.38 0.1M
2024-02-13 23.63 24.41 22.44 22.63 0.1M
2024-02-12 23.80 24.73 23.80 24.46 0.1M
2024-02-09 23.63 23.81 22.80 23.64 0.1M
2024-02-08 24.21 24.61 23.32 23.61 0.1M
2024-02-07 25.55 25.55 23.79 23.98 0.2M
2024-02-06 26.04 26.50 25.47 25.72 0.1M
2024-02-05 26.20 26.41 25.79 26.02 0.1M
2024-02-02 26.57 27.00 26.37 26.48 0.0M
2024-02-01 27.87 27.87 26.22 27.16 0.1M
2024-01-31 29.23 29.41 27.58 27.58 0.1M
2024-01-30 29.97 30.31 29.57 29.78 0.1M
2024-01-29 29.66 30.37 28.13 30.22 0.1M
2024-01-26 29.08 30.50 28.85 29.61 0.0M
2024-01-25 28.83 29.12 27.89 28.48 0.1M
2024-01-24 28.61 28.88 28.26 28.48 0.0M
2024-01-23 29.26 29.29 28.34 28.49 0.1M
2024-01-22 28.63 29.08 28.34 29.01 0.0M
2024-01-19 27.93 28.26 27.35 28.26 0.1M
2024-01-18 28.19 28.23 27.47 27.68 0.0M
2024-01-17 27.46 28.20 27.15 28.13 0.1M
2024-01-16 27.37 28.20 27.01 27.95 0.1M
2024-01-12 28.05 28.05 25.60 27.84 0.1M
2024-01-11 28.16 28.38 27.39 27.73 0.1M
2024-01-10 28.35 28.64 27.84 28.44 0.0M
2024-01-09 28.77 28.84 27.53 28.35 0.0M
2024-01-08 29.01 29.31 28.67 28.98 0.0M
2024-01-05 29.28 30.10 28.52 29.25 0.1M
2024-01-04 29.10 29.59 29.10 29.56 0.1M
2024-01-03 29.54 29.55 28.85 28.97 0.1M
2024-01-02 29.51 30.54 29.46 29.65 0.1M