Peapack - Gladstone Financial Corporation (PGC)

14.93 +0.10  +0.67%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Peapack - Gladstone Financial Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 14.95 15.43 14.80 14.83 19579
May 29, 2012 15.25 15.25 14.86 14.96 8204
May 25, 2012 15.47 15.47 15.14 15.25 4113
May 24, 2012 15.15 15.50 15.15 15.44 2068
May 23, 2012 15.31 15.46 14.77 15.15 2347
May 22, 2012 15.23 15.44 14.91 15.41 2561
May 21, 2012 14.90 15.30 14.90 15.30 1633
May 18, 2012 15.10 15.10 14.58 15.00 13246
May 17, 2012 15.29 15.30 15.14 15.18 1278
May 16, 2012 15.12 15.34 15.01 15.21 8026
May 15, 2012 15.50 15.50 15.29 15.38 5546
May 14, 2012 15.36 15.50 15.36 15.50 2668
May 11, 2012 15.37 15.50 15.15 15.50 2197
May 10, 2012 15.31 15.53 15.31 15.48 3356
May 9, 2012 15.50 15.50 14.97 15.44 4949
May 8, 2012 15.64 15.72 15.19 15.72 13243
May 7, 2012 15.47 15.76 15.47 15.76 3543
May 4, 2012 15.54 15.72 15.37 15.56 3006
May 3, 2012 15.54 15.65 15.40 15.49 4357
May 2, 2012 15.31 15.74 15.31 15.74 5300
May 1, 2012 15.10 15.44 15.00 15.40 6015
April 30, 2012 15.32 15.32 14.99 15.23 15179
April 27, 2012 15.77 15.77 14.95 15.23 12421
April 26, 2012 15.57 15.69 15.28 15.59 3786
April 25, 2012 15.30 15.49 15.13 15.49 5931
April 24, 2012 15.14 15.28 15.11 15.19 4306
April 23, 2012 14.86 15.20 14.86 15.11 8241
April 20, 2012 15.19 15.35 15.00 15.17 15807
April 19, 2012 14.96 15.15 14.96 15.11 8150
April 18, 2012 14.59 14.99 14.45 14.98 17772
April 17, 2012 14.40 14.59 13.85 14.59 2850
April 16, 2012 14.34 14.53 14.01 14.53 5954
April 13, 2012 14.22 14.30 13.98 14.30 3181
April 12, 2012 14.12 14.26 13.94 14.23 6923
April 11, 2012 14.28 14.50 13.86 14.25 7324
April 10, 2012 14.25 14.46 14.22 14.25 6544
April 9, 2012 14.25 14.35 14.25 14.25 8722
April 5, 2012 14.21 14.55 14.21 14.44 9056
April 4, 2012 14.09 14.40 14.05 14.22 10319
April 3, 2012 14.03 14.21 13.89 14.14 17579
April 2, 2012 13.51 14.13 13.51 14.02 14978
March 30, 2012 13.30 13.55 13.22 13.52 7079
March 29, 2012 12.83 13.27 12.83 13.27 11304
March 28, 2012 12.99 13.00 12.80 13.00 14127
March 27, 2012 12.71 13.00 12.71 12.99 1692
March 26, 2012 12.74 12.97 12.61 12.68 6593
March 23, 2012 12.70 12.93 12.60 12.61 1436
March 22, 2012 12.90 12.90 12.53 12.66 11575
March 21, 2012 12.71 12.97 12.66 12.88 9115
March 20, 2012 12.72 12.89 12.66 12.68 7998
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PGC News

$PGC filed latest Quarterly Report http://stks.co/3kiY
about 22 days ago by MarketBrief
Stocks trading ex-dividend one week from today: http://stks.co/3ThP $KBH $MOS $ABB $BSRR $MBVT $PGC $SQM
about 37 days ago by DynamicDividend
TrendExhaustion current top BUYS: $GMCR $IRBT $JCOM $SINA $FSLR top SELLS: $BLL $ECOL $TLEO $KSS $PGC http://stks.co/3DwQ
about 57 days ago by TrendExhaustion
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DE9
about 58 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3C5Y
about 59 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3An2
about 60 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39FC
about 63 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/380t
about 64 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36nt
about 65 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35cp
about 66 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/344P
about 67 days ago by MarketBrief
$PGC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32yL
about 69 days ago by MarketBrief
$PGC filed latest Annual Report http://stks.co/2t5X
about 77 days ago by MarketBrief
Stocks trading ex-dividend one week from today: http://stks.co/23fe / $ADTN $BSRR $CFNL $MBVT $MOS $PGC $STND
about 128 days ago by DynamicDividend
$PGC filed latest Quarterly Report http://stks.co/13TX
about 204 days ago by MarketBrief
Stocks trading ex-dividend one week from today: http://stks.co/m3l / $BTU $STX $CFNL $GEL $GLP $KBH $MOS $OILT $PGC
about 220 days ago by DynamicDividend
WATCHLIST: $PGC $NWSA $NVDA $MCHP $CXW $BPFH
about 229 days ago by Modhumoti
watch list for monday $PGC$NWSA$NVDA$MCHP$CXW$BPFH
about 229 days ago by Modhumoti
Ex-Dividend Stocks for Tuesday, August 2: http://stk.ly/oh9pKn / $ALEX $BBD $BTU $CFNL $KBH $MOS $PGC $TNP $VPFG + new rates from $ANCX $MMP
about 310 days ago by DynamicDividend
Calif orders PG&E to inspect all its 5000 miles of gaslines after the San Bruno explosion. Wants upkeep records too! $PGC
about 626 days ago by Urbane_Gorilla
CPUC smacks $PGC (PG&E) down again for fighting CCAs http://bit.ly/ajp2Dx Now if they could just find a way to kill Prop 16...
about 759 days ago by Nelderini
$$ NZX: $PGC sell off on capital raising continues as stakes rise for one of the last NZ owned fianance co. On a low now .72 Insiders play?
about 977 days ago by esoap

Recent Quotes

Symbol Price Chg Chg % Market Cap
PGC 14.93 +0.10 +0.67% 131.54M
PG 62.29 -0.03 -0.05% 171.65B
PFSW 3.34 +0.04 +1.21% 42.11M
PFS 13.96 -0.04 -0.29% 849.80M
PFM 15.30 -0.02 -0.13%
PFIN 4.690 -0.01 -0.22% 16.98M
PFI 18.54 -0.12 -0.64%
PFG 24.56 -0.03 -0.12% 7.413B
PFE 21.87 -0.17 -0.77% 166.12B
PETM 64.47 +0.02 +0.03% 7.082B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close