XNAS
Datos históricos de Peapack-Gladstone Financial Corporation
Peapack-Gladstone Financial Corporation · PGC
$43.37
▲ +0.04 (+0.09%)
Última operación · 10/10/2026, 18:29:35 UTC
- Variación en el periodo
- +59.92%
- Máximo
- US$49.14
- 2 de julio de 2026
- Mínimo
- US$24.71
- 4 de noviembre de 2025
- Volumen medio diario
- 0.15 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.51 | 43.61 | 43.17 | 43.37 | −0.66% | 109,931.292 |
| 8 oct 2026 | 43.16 | 43.82 | 43.07 | 43.66 | +0.58% | 89,167.267 |
| 7 oct 2026 | 43.69 | 43.75 | 42.93 | 43.41 | −1.74% | 145,837.339 |
| 6 oct 2026 | 44.58 | 45.22 | 44.11 | 44.18 | −0.36% | 67,832.299 |
| 5 oct 2026 | 44.38 | 44.58 | 44.19 | 44.34 | −0.54% | 107,238.957 |
| 2 oct 2026 | 44.50 | 45.05 | 44.10 | 44.58 | +1.25% | 144,175.996 |
| 1 oct 2026 | 43.34 | 44.08 | 42.32 | 44.03 | +0.94% | 131,477.328 |
| 30 sep 2026 | 43.78 | 43.90 | 43.02 | 43.62 | −0.21% | 203,512.906 |
| 29 sep 2026 | 44.06 | 44.27 | 43.14 | 43.71 | −0.93% | 164,209.881 |
| 28 sep 2026 | 44.84 | 45.12 | 44.03 | 44.12 | −2.02% | 123,041.978 |
| 25 sep 2026 | 44.90 | 45.34 | 44.80 | 45.03 | +0.47% | 99,957.822 |
| 24 sep 2026 | 44.50 | 44.90 | 44.06 | 44.82 | +0.99% | 157,479.904 |
| 23 sep 2026 | 44.52 | 44.75 | 44.25 | 44.38 | −0.67% | 150,720.162 |
| 22 sep 2026 | 45.40 | 45.92 | 44.67 | 44.68 | −1.08% | 126,854.113 |
| 21 sep 2026 | 45.48 | 45.93 | 45.14 | 45.17 | −0.24% | 97,948.343 |
| 18 sep 2026 | 45.07 | 45.59 | 44.74 | 45.28 | −0.29% | 298,655.149 |
| 17 sep 2026 | 45.63 | 45.65 | 44.93 | 45.41 | +0.84% | 105,062.575 |
| 16 sep 2026 | 45.61 | 45.86 | 44.24 | 45.03 | −1.51% | 158,120.797 |
| 15 sep 2026 | 45.67 | 46.09 | 45.54 | 45.72 | −0.22% | 88,846.199 |
| 14 sep 2026 | 45.61 | 46.27 | 45.48 | 45.82 | +0.04% | 131,539.619 |
| 11 sep 2026 | 46.65 | 46.71 | 45.52 | 45.80 | −0.52% | 105,478.729 |
| 10 sep 2026 | 45.62 | 46.04 | 45.00 | 46.04 | +0.92% | 94,007.805 |
| 9 sep 2026 | 45.54 | 46.15 | 45.37 | 45.62 | −0.70% | 137,007.071 |
| 8 sep 2026 | 46.13 | 46.30 | 45.66 | 45.94 | −0.95% | 104,487.842 |
| 4 sep 2026 | 45.77 | 46.72 | 45.77 | 46.38 | +0.96% | 90,286.416 |
| 3 sep 2026 | 45.73 | 46.25 | 45.47 | 45.94 | +1.10% | 120,750.785 |
| 2 sep 2026 | 44.66 | 45.84 | 44.42 | 45.44 | +1.91% | 116,944.344 |
| 1 sep 2026 | 44.42 | 45.05 | 44.23 | 44.59 | −0.11% | 132,268.623 |
| 31 ago 2026 | 44.88 | 44.95 | 44.58 | 44.64 | −1.04% | 132,533.143 |
| 28 ago 2026 | 45.16 | 45.59 | 44.66 | 45.11 | −0.11% | 107,120.039 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.