Peapack-Gladstone

PGC
🏛️ usa →
27.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.30 35.79 35.15 35.40 0.0M
2021-12-30 35.74 36.10 35.40 35.42 0.0M
2021-12-29 35.32 35.86 35.02 35.75 0.0M
2021-12-28 35.12 35.65 34.65 35.37 0.0M
2021-12-27 35.05 35.10 34.37 35.10 0.1M
2021-12-23 35.39 35.39 34.76 34.99 0.0M
2021-12-22 34.50 35.23 34.50 35.17 0.0M
2021-12-21 34.50 35.36 34.35 34.44 0.0M
2021-12-20 34.05 34.54 32.84 34.50 0.1M
2021-12-17 34.95 35.08 33.78 34.50 0.2M
2021-12-16 35.30 35.75 34.73 34.85 0.1M
2021-12-15 34.89 35.44 34.44 35.09 0.1M
2021-12-14 34.50 35.30 34.40 34.52 0.0M
2021-12-13 33.54 34.91 33.42 34.40 0.2M
2021-12-10 33.61 34.14 32.64 33.75 0.0M
2021-12-09 33.53 33.87 33.26 33.60 0.0M
2021-12-08 33.88 34.40 32.44 33.77 0.0M
2021-12-07 34.52 34.58 33.84 34.13 0.0M
2021-12-06 33.93 34.58 33.93 34.25 0.0M
2021-12-03 34.13 34.13 33.44 33.56 0.0M
2021-12-02 33.45 34.15 33.37 33.84 0.0M
2021-12-01 33.94 34.40 32.91 32.91 0.1M
2021-11-30 32.83 33.39 32.83 33.08 0.0M
2021-11-29 34.07 34.07 33.10 33.28 0.0M
2021-11-26 34.31 34.86 33.03 33.53 0.0M
2021-11-24 35.42 35.56 35.07 35.14 0.0M
2021-11-23 35.07 35.57 35.07 35.47 0.0M
2021-11-22 35.00 35.64 34.55 34.87 0.0M
2021-11-19 34.78 34.83 34.22 34.72 0.0M
2021-11-18 34.90 35.23 34.77 35.14 0.0M
2021-11-17 35.05 35.10 34.60 34.99 0.0M
2021-11-16 35.37 35.56 34.72 35.26 0.0M
2021-11-15 35.08 35.21 34.57 35.21 0.1M
2021-11-12 35.64 35.64 34.65 34.92 0.0M
2021-11-11 35.57 35.90 35.45 35.45 0.0M
2021-11-10 35.47 35.66 35.23 35.55 0.0M
2021-11-09 35.36 35.52 35.10 35.42 0.0M
2021-11-08 35.96 36.39 35.55 35.94 0.0M
2021-11-05 35.49 36.30 35.28 35.79 0.1M
2021-11-04 34.72 35.32 34.07 35.08 0.1M
2021-11-03 33.70 35.10 33.66 34.69 0.2M
2021-11-02 34.25 34.25 33.50 33.70 0.4M
2021-11-01 33.63 34.28 33.42 34.28 0.1M
2021-10-29 33.44 33.58 33.00 33.55 0.0M
2021-10-28 34.16 34.16 32.78 33.40 0.1M
2021-10-27 33.10 33.57 32.40 32.76 0.1M
2021-10-26 33.73 33.76 32.79 33.31 0.0M
2021-10-25 33.90 33.90 33.40 33.52 0.1M
2021-10-22 33.75 34.02 33.61 33.74 0.0M
2021-10-21 32.92 33.80 31.19 33.58 0.1M
2021-10-20 33.00 33.50 33.00 33.50 0.0M
2021-10-19 33.61 33.61 32.95 33.14 0.0M
2021-10-18 33.29 33.93 33.29 33.66 0.0M
2021-10-15 33.99 34.09 31.61 33.29 0.0M
2021-10-14 33.69 33.90 33.00 33.55 0.0M
2021-10-13 32.95 33.26 32.71 33.13 0.0M
2021-10-12 33.46 33.59 32.99 33.35 0.0M
2021-10-11 33.73 33.99 33.15 33.21 0.0M
2021-10-08 33.85 34.03 33.69 33.94 0.0M
2021-10-07 33.92 34.00 33.46 33.95 0.0M
2021-10-06 33.26 34.15 32.98 33.60 0.0M
2021-10-05 33.77 33.98 32.39 33.60 0.0M
2021-10-04 33.72 34.57 33.45 33.62 0.0M
2021-10-01 33.54 34.27 33.19 33.88 0.1M
2021-09-30 34.07 34.48 33.14 33.36 0.0M
2021-09-29 33.23 34.03 33.17 33.83 0.0M
2021-09-28 33.09 34.31 33.00 33.39 0.0M
2021-09-27 33.03 34.34 32.94 34.00 0.1M
2021-09-24 33.15 33.47 33.13 33.24 0.0M
2021-09-23 32.77 33.41 32.77 33.18 0.0M
2021-09-22 32.05 32.93 32.00 32.41 0.0M
2021-09-21 31.87 32.09 31.62 31.75 0.0M
2021-09-20 31.56 32.22 30.95 31.64 0.0M
2021-09-17 32.55 32.94 32.04 32.32 0.3M
2021-09-16 32.67 32.68 32.26 32.40 0.0M
2021-09-15 32.31 32.79 32.31 32.73 0.0M
2021-09-14 33.22 33.22 32.10 32.24 0.0M
2021-09-13 32.77 33.46 32.27 33.05 0.1M
2021-09-10 32.82 32.90 32.23 32.32 0.0M
2021-09-09 32.17 32.98 32.17 32.58 0.0M
2021-09-08 32.73 32.96 32.38 32.57 0.0M
2021-09-07 33.19 33.19 32.41 32.92 0.0M
2021-09-03 33.53 33.61 32.99 33.08 0.0M
2021-09-02 33.29 33.63 33.26 33.41 0.0M
2021-09-01 33.13 33.84 32.83 33.32 0.1M
2021-08-31 32.82 33.34 32.61 33.31 0.0M
2021-08-30 33.67 33.67 32.85 32.89 0.0M
2021-08-27 33.30 34.25 33.07 33.74 0.1M
2021-08-26 33.94 34.67 32.97 32.99 0.1M
2021-08-25 33.29 33.98 32.99 33.74 0.1M
2021-08-24 33.01 33.40 32.99 33.18 0.0M
2021-08-23 33.23 33.25 32.91 33.05 0.0M
2021-08-20 32.27 33.19 32.16 33.04 0.1M
2021-08-19 32.16 32.49 31.97 32.44 0.0M
2021-08-18 32.77 33.20 32.41 32.57 0.0M
2021-08-17 32.88 33.00 32.18 32.78 0.0M
2021-08-16 32.95 33.20 32.79 33.14 0.0M
2021-08-13 33.43 33.43 32.94 33.11 0.0M
2021-08-12 33.44 33.44 32.61 33.27 0.0M
2021-08-11 33.99 33.99 33.00 33.26 0.0M
2021-08-10 32.50 33.09 32.40 33.05 0.0M
2021-08-09 32.70 33.09 32.46 32.53 0.1M
2021-08-06 32.74 33.00 31.62 32.84 0.1M
2021-08-05 32.60 32.60 32.03 32.23 0.0M
2021-08-04 32.00 32.52 31.92 32.03 0.1M
2021-08-03 32.28 32.80 31.98 32.12 0.1M
2021-08-02 32.31 32.94 31.97 32.02 0.1M
2021-07-30 32.29 33.45 31.96 32.21 0.1M
2021-07-29 31.99 32.79 31.93 32.58 0.1M
2021-07-28 31.27 31.98 30.55 31.55 0.1M
2021-07-27 30.85 31.12 30.79 30.85 0.0M
2021-07-26 30.73 31.26 30.73 31.11 0.0M
2021-07-23 30.60 30.81 30.40 30.76 0.0M
2021-07-22 30.73 30.73 29.98 30.24 0.0M
2021-07-21 31.12 31.32 30.45 30.93 0.0M
2021-07-20 29.69 31.34 29.69 30.68 0.1M
2021-07-19 30.12 30.58 29.54 29.76 0.1M
2021-07-16 31.43 31.47 30.90 30.95 0.1M
2021-07-15 30.22 31.19 30.22 31.11 0.0M
2021-07-14 29.87 30.75 29.87 30.50 0.0M
2021-07-13 30.40 30.60 29.62 29.91 0.0M
2021-07-12 30.07 31.48 30.07 30.52 0.0M
2021-07-09 29.75 30.36 29.12 30.36 0.0M
2021-07-08 29.50 29.81 28.89 29.22 0.0M
2021-07-07 30.09 31.53 30.01 30.06 0.0M
2021-07-06 30.95 30.95 29.77 30.32 0.0M
2021-07-02 31.76 31.91 31.04 31.09 0.0M
2021-07-01 31.27 31.97 30.35 31.81 0.0M
2021-06-30 31.51 31.77 30.82 31.07 0.1M
2021-06-29 31.90 32.02 31.55 31.70 0.0M
2021-06-28 32.42 32.52 31.33 31.69 0.0M
2021-06-25 32.50 32.71 31.66 32.53 0.3M
2021-06-24 32.04 32.61 31.89 32.41 0.1M
2021-06-23 31.89 32.54 31.83 32.00 0.1M
2021-06-22 31.96 32.09 31.12 32.00 0.1M
2021-06-21 31.16 32.26 30.64 32.07 0.1M
2021-06-18 31.58 31.60 30.68 30.96 0.1M
2021-06-17 33.14 33.14 31.94 32.25 0.0M
2021-06-16 32.65 33.29 31.86 32.94 0.0M
2021-06-15 32.40 32.83 32.01 32.80 0.0M
2021-06-14 32.79 32.79 31.94 32.22 0.0M
2021-06-11 32.71 32.90 32.49 32.77 0.0M
2021-06-10 33.23 33.23 32.47 32.68 0.0M
2021-06-09 33.31 33.31 32.93 33.02 0.0M
2021-06-08 33.36 33.73 33.33 33.51 0.0M
2021-06-07 33.46 33.66 33.03 33.51 0.0M
2021-06-04 33.35 33.42 32.86 33.37 0.0M
2021-06-03 33.31 33.92 33.23 33.44 0.0M
2021-06-02 33.52 33.64 33.05 33.24 0.1M
2021-06-01 33.40 33.40 31.63 33.28 0.0M
2021-05-28 33.09 33.24 32.62 33.22 0.0M
2021-05-27 32.99 33.42 32.92 33.12 0.0M
2021-05-26 32.32 32.94 32.05 32.78 0.0M
2021-05-25 33.05 33.15 32.25 32.30 0.1M
2021-05-24 32.67 33.02 32.32 32.95 0.1M
2021-05-21 32.81 32.87 32.34 32.78 0.0M
2021-05-20 32.35 32.61 32.00 32.49 0.0M
2021-05-19 32.37 32.60 31.65 32.45 0.0M
2021-05-18 33.16 33.45 32.57 32.70 0.0M
2021-05-17 32.82 33.65 32.63 33.27 0.0M
2021-05-14 32.92 33.19 32.78 33.10 0.0M
2021-05-13 31.80 33.00 31.80 32.75 0.0M
2021-05-12 32.23 32.72 31.44 31.50 0.1M
2021-05-11 31.85 32.39 31.79 32.05 0.0M
2021-05-10 32.80 33.13 32.10 32.21 0.0M
2021-05-07 32.51 32.98 32.50 32.81 0.0M
2021-05-06 32.51 33.00 32.30 32.92 0.0M
2021-05-05 32.74 32.74 32.18 32.31 0.0M
2021-05-04 32.30 32.97 32.17 32.68 0.1M
2021-05-03 32.18 32.37 31.86 32.15 0.1M
2021-04-30 31.32 32.10 31.04 32.00 0.1M
2021-04-29 31.75 32.00 31.12 31.51 0.0M
2021-04-28 31.51 31.51 31.05 31.29 0.1M
2021-04-27 31.40 31.72 30.93 31.33 0.0M
2021-04-26 31.78 32.16 31.19 31.37 0.0M
2021-04-23 31.10 31.98 31.10 31.70 0.0M
2021-04-22 31.61 31.87 30.95 31.07 0.1M
2021-04-21 30.68 31.51 30.67 31.45 0.0M
2021-04-20 31.40 31.52 29.34 30.67 0.1M
2021-04-19 31.47 32.03 31.08 31.54 0.1M
2021-04-16 32.10 32.23 31.29 31.77 0.1M
2021-04-15 32.15 32.15 31.28 31.96 0.1M
2021-04-14 31.50 32.20 31.50 32.04 0.1M
2021-04-13 31.76 31.87 31.13 31.58 0.2M
2021-04-12 32.29 32.49 31.23 32.05 0.0M
2021-04-09 32.16 32.32 31.17 32.07 0.0M
2021-04-08 31.55 32.08 31.28 32.01 0.0M
2021-04-07 31.33 32.46 31.29 31.75 0.1M
2021-04-06 31.86 32.20 31.32 32.00 0.1M
2021-04-05 31.61 31.73 31.01 31.60 0.0M
2021-04-01 30.69 31.80 30.50 31.17 0.1M
2021-03-31 31.09 31.76 30.36 30.88 0.1M
2021-03-30 30.88 31.23 30.60 31.13 0.1M
2021-03-29 30.50 31.00 30.00 30.57 0.1M
2021-03-26 31.00 31.09 30.50 30.89 0.0M
2021-03-25 29.50 30.68 29.37 30.50 0.1M
2021-03-24 29.94 31.08 29.41 29.59 0.1M
2021-03-23 29.96 30.22 29.39 29.54 0.1M
2021-03-22 31.00 31.00 29.78 30.31 0.1M
2021-03-19 30.75 31.49 30.42 31.36 0.2M
2021-03-18 31.07 31.48 30.50 30.82 0.1M
2021-03-17 30.67 30.93 30.52 30.78 0.0M
2021-03-16 30.95 30.95 30.00 30.46 0.0M
2021-03-15 31.10 31.15 30.39 31.01 0.1M
2021-03-12 31.22 31.48 30.72 31.09 0.1M
2021-03-11 30.79 30.98 30.45 30.97 0.0M
2021-03-10 29.55 30.87 29.55 30.74 0.1M
2021-03-09 29.97 30.00 29.09 29.46 0.0M
2021-03-08 29.58 30.25 29.32 30.04 0.1M
2021-03-05 29.21 29.65 28.92 29.32 0.1M
2021-03-04 28.77 29.48 28.31 28.73 0.1M
2021-03-03 28.23 29.93 28.20 29.02 0.1M
2021-03-02 28.37 28.91 28.09 28.14 0.0M
2021-03-01 28.41 28.66 27.57 28.56 0.1M
2021-02-26 27.69 28.61 27.00 27.51 0.1M
2021-02-25 28.90 29.15 27.34 27.66 0.0M
2021-02-24 28.30 28.79 27.79 28.66 0.0M
2021-02-23 27.75 28.36 27.52 28.00 0.1M
2021-02-22 26.70 28.05 26.70 27.54 0.0M
2021-02-19 26.20 26.94 26.04 26.78 0.1M
2021-02-18 25.94 26.39 25.94 26.05 0.0M
2021-02-17 26.32 26.60 26.25 26.36 0.0M
2021-02-16 26.75 26.75 26.41 26.52 0.0M
2021-02-12 26.30 26.51 26.20 26.42 0.0M
2021-02-11 26.90 27.34 26.26 26.44 0.1M
2021-02-10 27.11 27.32 26.79 26.86 0.1M
2021-02-09 26.21 26.91 26.00 26.84 0.0M
2021-02-08 25.78 26.47 25.64 26.43 0.0M
2021-02-05 25.74 25.83 25.16 25.61 0.0M
2021-02-04 24.79 25.88 24.79 25.55 0.0M
2021-02-03 24.69 24.92 24.16 24.58 0.0M
2021-02-02 24.13 24.88 23.82 24.84 0.1M
2021-02-01 23.53 24.02 23.03 23.65 0.1M
2021-01-29 23.70 24.14 23.03 23.52 0.1M
2021-01-28 23.81 24.10 23.43 23.76 0.0M
2021-01-27 23.79 24.45 23.08 23.29 0.1M
2021-01-26 25.50 26.27 24.56 24.58 0.0M
2021-01-25 25.15 25.54 24.59 25.23 0.0M
2021-01-22 24.93 25.62 24.64 25.56 0.1M
2021-01-21 26.42 26.42 25.32 25.32 0.1M
2021-01-20 26.24 26.55 26.19 26.42 0.1M
2021-01-19 26.74 26.74 25.81 26.28 0.1M
2021-01-15 26.31 26.86 25.96 26.51 0.1M
2021-01-14 26.81 26.97 26.48 26.85 0.1M
2021-01-13 26.23 26.52 25.80 26.45 0.1M
2021-01-12 25.70 26.46 25.62 26.39 0.1M
2021-01-11 24.90 25.60 24.45 25.41 0.1M
2021-01-08 25.99 26.00 24.69 25.30 0.0M
2021-01-07 25.86 25.93 25.49 25.81 0.1M
2021-01-06 23.66 25.70 23.66 25.48 0.1M
2021-01-05 22.75 23.31 22.53 23.07 0.1M
2021-01-04 22.98 23.11 22.47 22.91 0.1M