Peapack-Gladstone Financial Corporation PGC
NASDAQ · Vereinigte Staaten · Finanzen
$44,23+0,20 (+0,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $44,22 | +0,44 % | $44,50 | $45,04 | $44,10 | 73,25K |
| 2026-10-01 | $44,03 | +0,94 % | $43,34 | $44,08 | $42,32 | 131,50K |
| 2026-09-30 | $43,62 | -0,21 % | $43,78 | $43,90 | $43,02 | 203,50K |
| 2026-09-29 | $43,71 | -0,93 % | $44,06 | $44,27 | $43,14 | 164,20K |
| 2026-09-28 | $44,12 | -2,02 % | $44,84 | $45,12 | $44,03 | 123,00K |
| 2026-09-25 | $45,03 | +0,47 % | $44,90 | $45,34 | $44,80 | 100,00K |
| 2026-09-24 | $44,82 | +0,99 % | $44,50 | $44,90 | $44,06 | 157,50K |
| 2026-09-23 | $44,38 | -0,67 % | $44,52 | $44,75 | $44,25 | 150,70K |
| 2026-09-22 | $44,68 | -1,08 % | $45,40 | $45,92 | $44,67 | 126,90K |
| 2026-09-21 | $45,17 | -0,24 % | $45,48 | $45,93 | $45,14 | 97,90K |
| 2026-09-18 | $45,28 | -0,29 % | $45,07 | $45,59 | $44,74 | 298,70K |
| 2026-09-17 | $45,41 | +0,84 % | $45,63 | $45,65 | $44,93 | 105,10K |
| 2026-09-16 | $45,03 | -1,51 % | $45,61 | $45,86 | $44,24 | 158,10K |
| 2026-09-15 | $45,72 | -0,22 % | $45,67 | $46,09 | $45,54 | 88,80K |
| 2026-09-14 | $45,82 | +0,04 % | $45,61 | $46,27 | $45,48 | 131,50K |
| 2026-09-11 | $45,80 | -0,52 % | $46,65 | $46,71 | $45,52 | 105,50K |
| 2026-09-10 | $46,04 | +0,92 % | $45,62 | $46,04 | $45,00 | 94,00K |
| 2026-09-09 | $45,62 | -0,70 % | $45,54 | $46,15 | $45,37 | 137,00K |
| 2026-09-08 | $45,94 | -0,95 % | $46,13 | $46,30 | $45,66 | 104,50K |
| 2026-09-04 | $46,38 | +0,96 % | $45,77 | $46,72 | $45,77 | 90,30K |
| 2026-09-03 | $45,94 | +1,10 % | $45,73 | $46,25 | $45,47 | 120,70K |
| 2026-09-02 | $45,44 | +1,91 % | $44,66 | $45,84 | $44,42 | 116,90K |
| 2026-09-01 | $44,59 | -0,11 % | $44,42 | $45,05 | $44,23 | 132,30K |
| 2026-08-31 | $44,64 | -1,04 % | $44,88 | $44,95 | $44,58 | 132,50K |
| 2026-08-28 | $45,11 | -0,11 % | $45,16 | $45,59 | $44,66 | 107,10K |
| 2026-08-27 | $45,16 | -0,04 % | $44,96 | $45,24 | $44,32 | 98,70K |
| 2026-08-26 | $45,18 | +0,07 % | $45,43 | $45,59 | $44,46 | 135,20K |
| 2026-08-25 | $45,15 | -0,40 % | $45,58 | $45,58 | $44,98 | 88,40K |
| 2026-08-24 | $45,33 | -0,55 % | $45,58 | $45,82 | $45,06 | 91,30K |
| 2026-08-21 | $45,58 | +0,91 % | $45,56 | $45,70 | $44,66 | 274,30K |
| 2026-08-20 | $45,17 | +0,24 % | $44,85 | $45,45 | $44,75 | 129,30K |
| 2026-08-19 | $45,06 | -2,80 % | $46,44 | $46,49 | $44,70 | 133,00K |
| 2026-08-18 | $46,36 | -0,75 % | $46,78 | $46,78 | $45,89 | 97,90K |
| 2026-08-17 | $46,71 | +0,06 % | $46,53 | $47,08 | $46,39 | 144,00K |
| 2026-08-14 | $46,68 | +0,67 % | $46,47 | $47,45 | $46,19 | 155,80K |
| 2026-08-13 | $46,37 | +0,28 % | $46,53 | $47,26 | $46,22 | 172,10K |
| 2026-08-12 | $46,24 | +1,69 % | $45,71 | $46,55 | $45,71 | 139,40K |
| 2026-08-11 | $45,47 | +0,71 % | $45,15 | $45,73 | $45,02 | 141,30K |
| 2026-08-10 | $45,15 | -1,42 % | $45,55 | $45,99 | $44,90 | 158,80K |
| 2026-08-07 | $45,80 | -0,41 % | $46,01 | $46,21 | $45,56 | 102,90K |
| 2026-08-06 | $45,99 | -0,88 % | $46,56 | $46,57 | $45,90 | 162,40K |
| 2026-08-05 | $46,40 | -0,62 % | $46,87 | $47,26 | $46,14 | 148,50K |
| 2026-08-04 | $46,69 | +0,80 % | $46,38 | $47,01 | $45,88 | 279,50K |
| 2026-08-03 | $46,32 | +0,74 % | $46,48 | $46,80 | $45,50 | 274,50K |
| 2026-07-31 | $45,98 | -0,09 % | $46,02 | $46,35 | $45,20 | 205,70K |
| 2026-07-30 | $46,02 | +0,02 % | $46,49 | $47,21 | $45,92 | 197,90K |
| 2026-07-29 | $46,01 | -3,58 % | $47,42 | $48,05 | $45,81 | 267,20K |
| 2026-07-28 | $47,72 | +1,45 % | $45,38 | $47,97 | $44,61 | 442,30K |
| 2026-07-27 | $47,04 | +1,42 % | $46,47 | $47,34 | $46,35 | 232,40K |
| 2026-07-24 | $46,38 | +1,53 % | $46,00 | $46,79 | $45,45 | 174,10K |
| 2026-07-23 | $45,68 | -0,39 % | $45,17 | $45,72 | $42,41 | 193,10K |
| 2026-07-22 | $45,86 | -0,67 % | $46,04 | $46,04 | $45,04 | 210,90K |
| 2026-07-21 | $46,17 | +0,04 % | $46,04 | $46,31 | $45,21 | 196,90K |
| 2026-07-20 | $46,15 | +0,11 % | $46,19 | $46,57 | $45,63 | 306,50K |
| 2026-07-17 | $46,10 | -2,37 % | $46,75 | $46,95 | $45,43 | 237,30K |
| 2026-07-16 | $47,22 | +1,68 % | $46,56 | $47,80 | $45,52 | 238,60K |
| 2026-07-15 | $46,44 | +1,13 % | $46,14 | $46,80 | $45,81 | 199,00K |
| 2026-07-14 | $45,92 | -0,84 % | $46,34 | $46,60 | $45,84 | 155,40K |
| 2026-07-13 | $46,31 | +0,19 % | $46,22 | $46,64 | $45,89 | 192,70K |
| 2026-07-10 | $46,22 | -0,19 % | $46,17 | $46,59 | $45,74 | 213,20K |
| 2026-07-09 | $46,31 | +2,77 % | $45,30 | $46,82 | $45,11 | 361,60K |
| 2026-07-08 | $45,06 | -4,19 % | $47,03 | $47,03 | $44,79 | 805,90K |
| 2026-07-07 | $47,03 | -1,69 % | $47,96 | $48,80 | $46,91 | 183,60K |
| 2026-07-06 | $47,84 | +0,97 % | $47,34 | $48,56 | $47,07 | 154,80K |
| 2026-07-02 | $47,38 | -1,97 % | $48,39 | $49,14 | $47,19 | 183,10K |
| 2026-07-01 | $48,33 | +2,11 % | $47,52 | $48,63 | $47,10 | 194,50K |
| 2026-06-30 | $47,33 | -0,65 % | $47,42 | $47,71 | $46,82 | 188,70K |
| 2026-06-29 | $47,64 | -0,73 % | $47,70 | $47,86 | $46,99 | 194,60K |
| 2026-06-26 | $47,99 | +3,43 % | $46,89 | $48,31 | $46,48 | 620,60K |
| 2026-06-25 | $46,40 | +0,26 % | $46,17 | $46,60 | $45,37 | 174,00K |
| 2026-06-24 | $46,28 | +1,05 % | $45,81 | $46,53 | $45,09 | 203,30K |
| 2026-06-23 | $45,80 | +2,51 % | $44,77 | $45,88 | $44,23 | 186,70K |
| 2026-06-22 | $44,68 | -0,16 % | $44,60 | $45,36 | $44,53 | 119,20K |
| 2026-06-18 | $44,75 | +1,80 % | $44,76 | $45,01 | $43,44 | 254,80K |
| 2026-06-17 | $43,96 | -2,85 % | $45,25 | $45,72 | $43,55 | 197,70K |
| 2026-06-16 | $45,25 | +0,58 % | $45,46 | $45,83 | $44,74 | 100,70K |
| 2026-06-15 | $44,99 | -2,72 % | $46,35 | $46,51 | $44,86 | 134,00K |
| 2026-06-12 | $46,25 | +0,30 % | $46,09 | $46,57 | $45,87 | 115,40K |
| 2026-06-11 | $46,11 | +1,18 % | $45,76 | $46,36 | $45,23 | 134,10K |
| 2026-06-10 | $45,57 | +0,89 % | $45,38 | $46,00 | $45,07 | 113,40K |
| 2026-06-09 | $45,17 | +0,98 % | $44,99 | $45,99 | $44,79 | 181,30K |
| 2026-06-08 | $44,73 | +1,15 % | $44,49 | $45,00 | $44,25 | 76,10K |
| 2026-06-05 | $44,22 | +0,71 % | $43,88 | $44,60 | $43,85 | 96,80K |
| 2026-06-04 | $43,91 | +4,20 % | $42,59 | $44,24 | $42,59 | 137,10K |
| 2026-06-03 | $42,14 | -3,15 % | $43,36 | $43,74 | $42,11 | 109,40K |
| 2026-06-02 | $43,51 | +1,64 % | $42,63 | $44,14 | $42,61 | 210,10K |
| 2026-06-01 | $42,81 | -1,02 % | $42,94 | $43,36 | $41,95 | 146,20K |
| 2026-05-29 | $43,25 | 0,00 % | $43,16 | $43,63 | $42,53 | 101,50K |
| 2026-05-28 | $43,25 | +0,09 % | $42,99 | $43,36 | $42,62 | 48,20K |
| 2026-05-27 | $43,21 | -1,37 % | $43,87 | $44,30 | $42,62 | 88,40K |