Peapack-Gladstone Financial (PGC)

PGC
🏛️ Vereinigte Staaten →
27.60
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 30.03 30.68 29.62 29.82 0.1M
2023-12-28 30.11 30.50 28.88 30.05 0.0M
2023-12-27 30.27 30.53 30.01 30.25 0.0M
2023-12-26 29.62 30.57 29.50 30.40 0.0M
2023-12-22 29.49 29.89 29.22 29.50 0.0M
2023-12-21 29.25 29.92 28.85 29.21 0.1M
2023-12-20 29.64 30.15 28.83 28.83 0.1M
2023-12-19 28.75 29.71 28.75 29.56 0.1M
2023-12-18 29.35 29.70 28.63 28.65 0.1M
2023-12-15 29.76 29.76 29.02 29.05 0.3M
2023-12-14 28.99 30.00 28.90 29.54 0.1M
2023-12-13 26.49 28.51 26.12 28.44 0.3M
2023-12-12 26.90 26.90 26.05 26.28 0.0M
2023-12-11 27.23 27.40 26.77 26.83 0.1M
2023-12-08 27.01 27.51 25.86 27.07 0.0M
2023-12-07 26.33 26.94 26.11 26.91 0.1M
2023-12-06 26.24 26.94 26.23 26.27 0.1M
2023-12-05 26.55 26.82 25.88 25.88 0.0M
2023-12-04 26.34 26.86 26.34 26.70 0.1M
2023-12-01 24.93 26.50 24.93 26.50 0.1M
2023-11-30 25.32 25.59 24.83 24.84 0.1M
2023-11-29 25.19 25.82 25.08 25.16 0.0M
2023-11-28 24.85 25.17 24.85 24.96 0.0M
2023-11-27 25.42 25.42 24.90 24.92 0.0M
2023-11-24 25.35 25.63 25.14 25.39 0.0M
2023-11-22 25.54 25.68 25.28 25.44 0.0M
2023-11-21 25.77 25.82 25.19 25.24 0.0M
2023-11-20 25.82 25.96 25.61 25.77 0.0M
2023-11-17 26.31 26.38 25.34 25.87 0.1M
2023-11-16 26.64 26.86 25.80 25.83 0.0M
2023-11-15 26.55 27.03 26.35 26.58 0.1M
2023-11-14 25.33 26.45 25.05 26.36 0.1M
2023-11-13 24.37 24.85 24.09 24.73 0.1M
2023-11-10 24.72 24.98 24.37 24.54 0.1M
2023-11-09 24.81 25.16 24.22 24.65 0.0M
2023-11-08 25.11 25.16 24.54 24.74 0.1M
2023-11-07 25.62 25.64 25.08 25.19 0.0M
2023-11-06 25.64 25.99 25.48 25.72 0.1M
2023-11-03 24.93 25.76 24.03 25.61 0.1M
2023-11-02 23.74 24.38 23.46 24.28 0.1M
2023-11-01 23.31 23.58 23.00 23.42 0.1M
2023-10-31 22.97 23.41 22.73 23.37 0.1M
2023-10-30 22.52 22.98 22.30 22.80 0.1M
2023-10-27 22.47 22.61 21.82 22.21 0.1M
2023-10-26 22.47 22.54 22.00 22.50 0.1M
2023-10-25 22.41 22.96 21.58 22.43 0.1M
2023-10-24 24.39 24.39 23.46 23.74 0.0M
2023-10-23 24.35 24.67 24.09 24.13 0.0M
2023-10-20 25.09 25.09 24.30 24.38 0.0M
2023-10-19 25.18 25.42 25.01 25.05 0.0M
2023-10-18 25.68 25.68 25.20 25.22 0.0M
2023-10-17 25.12 25.96 24.98 25.84 0.1M
2023-10-16 25.29 25.49 25.02 25.26 0.0M
2023-10-13 25.94 25.94 24.75 25.04 0.1M
2023-10-12 26.03 26.03 25.50 25.69 0.0M
2023-10-11 26.21 26.61 25.75 26.09 0.0M
2023-10-10 26.24 26.62 26.17 26.25 0.0M
2023-10-09 25.57 26.21 25.37 26.07 0.0M
2023-10-06 25.87 26.34 25.63 25.87 0.1M
2023-10-05 25.98 26.18 25.68 26.15 0.0M
2023-10-04 24.96 25.74 24.96 25.67 0.1M
2023-10-03 25.29 25.52 24.90 24.95 0.0M
2023-10-02 25.48 25.61 25.33 25.40 0.1M
2023-09-29 25.33 25.73 25.26 25.65 0.1M
2023-09-28 25.24 25.71 25.24 25.34 0.0M
2023-09-27 25.59 25.69 25.11 25.17 0.0M
2023-09-26 25.61 26.02 25.41 25.53 0.0M
2023-09-25 25.58 26.00 25.44 25.85 0.0M
2023-09-22 25.75 25.79 25.14 25.68 0.1M
2023-09-21 25.99 26.15 25.68 25.74 0.1M
2023-09-20 26.29 26.54 26.07 26.20 0.0M
2023-09-19 26.29 26.51 25.79 26.23 0.1M
2023-09-18 26.45 26.47 26.11 26.33 0.0M
2023-09-15 26.97 27.10 26.29 26.44 0.2M
2023-09-14 26.46 27.01 26.41 26.97 0.0M
2023-09-13 26.51 26.55 26.11 26.24 0.0M
2023-09-12 26.76 26.99 26.59 26.71 0.0M
2023-09-11 26.88 26.95 26.44 26.57 0.1M
2023-09-08 26.73 27.02 26.30 26.84 0.0M
2023-09-07 26.49 26.73 26.34 26.72 0.1M
2023-09-06 27.20 27.20 26.55 26.60 0.1M
2023-09-05 27.85 27.85 27.14 27.20 0.0M
2023-09-01 27.44 28.05 27.26 27.88 0.1M
2023-08-31 27.23 27.47 27.19 27.27 0.1M
2023-08-30 27.13 27.31 26.79 27.21 0.1M
2023-08-29 27.38 27.42 27.10 27.19 0.1M
2023-08-28 27.49 27.72 27.29 27.35 0.0M
2023-08-25 27.49 27.75 26.79 27.42 0.1M
2023-08-24 26.97 27.48 26.97 27.42 0.1M
2023-08-23 27.21 27.35 26.68 27.10 0.1M
2023-08-22 28.06 28.14 27.24 27.26 0.1M
2023-08-21 28.08 28.20 27.79 27.98 0.1M
2023-08-18 27.95 28.62 27.83 28.09 0.2M
2023-08-17 27.55 28.40 27.55 28.31 0.1M
2023-08-16 27.06 27.63 27.06 27.54 0.1M
2023-08-15 27.58 27.68 27.13 27.13 0.1M
2023-08-14 28.07 28.18 27.72 27.98 0.0M
2023-08-11 28.02 28.29 27.77 28.26 0.0M
2023-08-10 28.54 28.90 28.04 28.09 0.1M
2023-08-09 29.02 29.12 28.38 28.52 0.1M
2023-08-08 29.03 29.30 28.23 29.23 0.0M
2023-08-07 29.66 29.89 29.33 29.58 0.1M
2023-08-04 29.07 29.71 29.07 29.47 0.0M
2023-08-03 29.08 29.40 28.82 29.08 0.0M
2023-08-02 28.83 29.77 28.81 29.24 0.0M
2023-08-01 29.11 31.49 28.69 29.28 0.0M
2023-07-31 29.73 30.15 29.10 29.23 0.1M
2023-07-28 29.21 30.00 29.01 29.79 0.1M
2023-07-27 31.16 31.16 28.82 28.86 0.1M
2023-07-26 30.31 31.19 30.25 30.88 0.1M
2023-07-25 30.09 30.66 29.72 30.31 0.1M
2023-07-24 29.47 30.41 29.47 30.14 0.0M
2023-07-21 30.00 30.00 29.41 29.50 0.1M
2023-07-20 29.86 29.86 29.30 29.82 0.1M
2023-07-19 29.17 29.91 28.80 29.91 0.1M
2023-07-18 28.27 29.06 28.27 28.95 0.0M
2023-07-17 27.73 28.69 27.73 28.24 0.0M
2023-07-14 28.46 28.46 27.54 27.77 0.0M
2023-07-13 27.91 28.35 27.88 28.18 0.1M
2023-07-12 27.68 28.22 27.68 27.73 0.0M
2023-07-11 27.17 27.48 26.83 27.29 0.0M
2023-07-10 26.83 27.67 26.83 26.96 0.0M
2023-07-07 26.43 27.52 26.43 27.00 0.1M
2023-07-06 26.63 26.96 25.96 26.39 0.1M
2023-07-05 27.24 27.32 26.76 26.94 0.0M
2023-07-03 27.07 27.64 27.07 27.28 0.0M
2023-06-30 27.40 27.40 26.83 27.08 0.1M
2023-06-29 27.14 27.79 27.06 27.07 0.0M
2023-06-28 26.87 27.12 26.60 26.91 0.1M
2023-06-27 27.05 27.46 26.78 26.84 0.1M
2023-06-26 27.31 27.83 26.92 26.94 0.0M
2023-06-23 27.11 27.56 26.75 27.35 0.2M
2023-06-22 28.10 28.10 27.32 27.54 0.0M
2023-06-21 28.67 28.80 28.21 28.24 0.1M
2023-06-20 29.40 30.05 28.75 28.83 0.1M
2023-06-16 30.42 30.42 29.38 29.41 0.1M
2023-06-15 29.51 30.24 28.15 30.07 0.1M
2023-06-14 30.02 30.70 29.52 29.72 0.1M
2023-06-13 29.00 30.14 28.86 30.14 0.1M
2023-06-12 29.33 29.83 28.66 29.01 0.0M
2023-06-09 29.61 29.95 29.06 29.30 0.0M
2023-06-08 29.97 29.97 29.18 29.70 0.1M
2023-06-07 29.39 30.38 29.10 30.05 0.1M
2023-06-06 27.18 29.40 26.92 29.06 0.1M
2023-06-05 28.19 28.23 27.05 27.28 0.1M
2023-06-02 27.05 28.99 27.05 28.18 0.1M
2023-06-01 26.42 27.01 26.03 26.72 0.0M
2023-05-31 26.89 26.89 25.81 26.39 0.1M
2023-05-30 27.40 27.40 26.75 27.03 0.0M
2023-05-26 27.08 27.45 26.81 27.43 0.0M
2023-05-25 27.14 27.58 26.97 27.24 0.0M
2023-05-24 28.37 28.66 27.30 27.31 0.1M
2023-05-23 27.89 29.27 27.61 28.65 0.1M
2023-05-22 27.77 28.13 27.30 27.97 0.1M
2023-05-19 28.11 28.51 27.22 27.50 0.1M
2023-05-18 26.99 27.90 26.50 27.77 0.1M
2023-05-17 25.35 27.11 25.35 27.11 0.1M
2023-05-16 25.10 25.38 24.93 24.96 0.1M
2023-05-15 24.57 25.38 24.57 24.94 0.1M
2023-05-12 24.69 24.69 24.22 24.54 0.1M
2023-05-11 24.51 24.95 24.43 24.54 0.1M
2023-05-10 24.86 24.98 24.32 24.90 0.1M
2023-05-09 24.37 24.66 24.22 24.43 0.1M
2023-05-08 25.53 25.60 24.59 24.59 0.1M
2023-05-05 24.47 25.29 24.38 25.21 0.1M
2023-05-04 24.06 24.60 22.88 23.93 0.1M
2023-05-03 24.67 25.81 24.53 24.63 0.1M
2023-05-02 26.59 26.59 24.21 24.60 0.1M
2023-05-01 26.53 26.85 26.29 26.79 0.1M
2023-04-28 25.84 26.72 25.84 26.56 0.1M
2023-04-27 26.70 27.00 25.98 26.05 0.1M
2023-04-26 26.30 26.68 25.42 26.61 0.1M
2023-04-25 27.06 27.29 25.95 26.09 0.1M
2023-04-24 27.33 27.76 27.03 27.21 0.1M
2023-04-21 27.93 27.93 27.29 27.41 0.0M
2023-04-20 27.92 28.23 27.73 28.02 0.0M
2023-04-19 27.53 28.40 27.34 28.20 0.1M
2023-04-18 28.06 29.21 27.12 27.36 0.1M
2023-04-17 27.59 28.08 27.42 28.08 0.0M
2023-04-14 28.35 28.37 27.35 27.59 0.1M
2023-04-13 27.92 28.19 27.58 28.02 0.0M
2023-04-12 28.03 28.15 27.57 27.73 0.0M
2023-04-11 28.32 28.46 27.67 27.87 0.1M
2023-04-10 28.34 28.87 28.05 28.12 0.1M
2023-04-06 28.49 28.95 28.32 28.37 0.0M
2023-04-05 28.72 28.76 28.47 28.62 0.0M
2023-04-04 30.17 30.17 28.68 28.90 0.1M
2023-04-03 29.85 30.24 29.60 29.97 0.1M
2023-03-31 29.43 29.89 29.21 29.62 0.1M
2023-03-30 30.49 30.49 29.05 29.26 0.0M
2023-03-29 30.21 30.49 29.79 30.31 0.1M
2023-03-28 29.99 30.65 29.85 29.91 0.1M
2023-03-27 30.95 30.95 30.29 30.36 0.1M
2023-03-24 28.66 30.56 28.34 30.43 0.1M
2023-03-23 30.54 31.38 29.04 29.19 0.1M
2023-03-22 32.29 32.29 30.10 30.29 0.1M
2023-03-21 31.85 32.87 31.83 32.28 0.1M
2023-03-20 31.48 31.87 30.75 30.96 0.1M
2023-03-17 33.27 33.27 30.78 31.03 0.2M
2023-03-16 32.23 34.76 31.39 33.49 0.1M
2023-03-15 31.15 33.04 30.42 32.66 0.1M
2023-03-14 34.53 35.08 32.32 32.62 0.1M
2023-03-13 31.72 32.83 30.15 31.38 0.1M
2023-03-10 33.89 34.47 32.51 33.28 0.1M
2023-03-09 36.57 36.99 34.46 34.56 0.1M
2023-03-08 36.87 37.12 36.54 36.77 0.1M
2023-03-07 37.77 37.91 36.29 36.78 0.1M
2023-03-06 37.98 38.26 37.54 37.82 0.1M
2023-03-03 37.85 38.23 37.58 37.93 0.0M
2023-03-02 37.38 37.76 37.16 37.72 0.0M
2023-03-01 37.09 37.74 37.01 37.63 0.1M
2023-02-28 37.34 38.54 37.12 37.15 0.1M
2023-02-27 37.67 37.91 37.14 37.33 0.0M
2023-02-24 37.50 37.90 37.19 37.51 0.0M
2023-02-23 37.79 38.12 37.56 37.79 0.0M
2023-02-22 37.72 37.93 37.40 37.66 0.1M
2023-02-21 38.26 38.27 37.69 37.69 0.0M
2023-02-17 38.33 38.69 38.02 38.46 0.1M
2023-02-16 38.19 38.55 38.03 38.13 0.0M
2023-02-15 37.87 38.63 37.62 38.57 0.0M
2023-02-14 38.56 38.56 37.56 37.98 0.0M
2023-02-13 38.11 38.69 38.11 38.55 0.0M
2023-02-10 37.90 38.34 37.52 38.11 0.1M
2023-02-09 38.58 38.89 37.85 37.93 0.0M
2023-02-08 38.54 38.74 37.98 38.57 0.0M
2023-02-07 38.24 38.99 37.83 38.87 0.0M
2023-02-06 38.60 38.77 37.95 38.31 0.0M
2023-02-03 37.53 38.89 37.29 38.76 0.1M
2023-02-02 37.00 37.75 36.73 37.69 0.1M
2023-02-01 37.00 37.28 36.65 36.86 0.1M
2023-01-31 36.62 37.09 36.35 37.09 0.1M
2023-01-30 35.85 37.00 35.83 36.48 0.1M
2023-01-27 35.38 36.15 35.14 35.68 0.0M
2023-01-26 35.37 35.75 35.05 35.42 0.0M
2023-01-25 35.03 35.49 34.76 35.31 0.0M
2023-01-24 35.37 35.61 35.24 35.30 0.0M
2023-01-23 35.77 35.78 35.49 35.53 0.0M
2023-01-20 35.69 35.93 35.41 35.85 0.1M
2023-01-19 35.12 35.53 35.03 35.43 0.1M
2023-01-18 36.20 36.20 35.25 35.32 0.0M
2023-01-17 36.56 36.78 36.16 36.29 0.1M
2023-01-13 36.03 36.62 35.86 36.47 0.0M
2023-01-12 36.08 37.06 35.69 36.43 0.0M
2023-01-11 36.06 36.10 35.61 35.87 0.0M
2023-01-10 35.48 36.31 35.48 35.81 0.0M
2023-01-09 36.37 36.57 35.53 35.63 0.0M
2023-01-06 35.82 36.77 35.45 36.19 0.0M
2023-01-05 35.65 35.98 35.27 35.47 0.1M
2023-01-04 36.35 37.09 35.90 36.12 0.1M
2023-01-03 37.26 37.55 36.15 36.34 0.1M