Stockscreener 앱 받기
32.95
0.92%
0.30
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $33.57 | $32.17 | $1.40 | 168,080.0 | +0.92% |
| 2024-12-19 | $33.70 | $32.31 | $1.39 | 133,006.0 | +0.42% |
| 2024-12-18 | $35.23 | $32.21 | $3.02 | 91,863.0 | -6.43% |
| 2024-12-17 | $35.83 | $34.53 | $1.30 | 63,277.0 | -3.18% |
| 2024-12-16 | $36.07 | $35.24 | $0.8276 | 72,563.0 | +1.47% |
| 2024-12-13 | $35.69 | $34.76 | $0.93 | 94,181.0 | -0.62% |
| 2024-12-12 | $36.27 | $35.49 | $0.78 | 53,789.0 | -2.28% |
| 2024-12-11 | $36.97 | $36.35 | $0.62 | 51,223.0 | +0.86% |
| 2024-12-10 | $36.66 | $35.57 | $1.09 | 65,361.0 | +0.84% |
| 2024-12-09 | $36.86 | $35.54 | $1.32 | 71,499.0 | -1.65% |
| 2024-12-06 | $36.64 | $35.68 | $0.956 | 43,963.0 | +0.05% |
| 2024-12-05 | $37.64 | $36.32 | $1.32 | 65,632.0 | -0.60% |
| 2024-12-04 | $36.61 | $35.65 | $0.96 | 78,370.0 | +2.01% |
| 2024-12-03 | $36.44 | $35.65 | $0.79 | 69,396.0 | -1.24% |
| 2024-12-02 | $36.65 | $35.52 | $1.13 | 69,136.0 | +0.55% |
| 2024-11-29 | $36.73 | $35.96 | $0.77 | 71,760.0 | -0.80% |
| 2024-11-27 | $37.35 | $36.38 | $0.97 | 72,940.0 | -1.25% |
| 2024-11-26 | $37.20 | $36.12 | $1.08 | 119,291.0 | +0.68% |
| 2024-11-25 | $37.35 | $36.45 | $0.90 | 137,413.0 | +0.74% |
| 2024-11-22 | $37.68 | $34.75 | $2.93 | 474,724.0 | +1.71% |
Peapack Gladstone Financial Corp 주식 (PGC) 연도별 가격 이력
이 심층 분석에서는 Peapack Gladstone Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Peapack Gladstone Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.64 | $32.17 | $5.47 | 1,359,419.0 | -8.83% |
| 2024-11 | $37.88 | $31.11 | $6.77 | 2,797,939.0 | +12.45% |
| 2024-10 | $34.10 | $26.26 | $7.84 | 1,463,386.0 | +17.26% |
| 2024-09 | $29.77 | $25.55 | $4.22 | 1,397,514.0 | -4.03% |
| 2024-08 | $28.65 | $23.98 | $4.67 | 1,895,258.0 | +1.06% |
| 2024-07 | $29.40 | $20.98 | $8.42 | 2,176,094.0 | +24.77% |
| 2024-06 | $22.74 | $20.30 | $2.44 | 2,536,894.0 | +4.38% |
| 2024-05 | $24.83 | $20.63 | $4.20 | 2,857,463.0 | -3.04% |
| 2024-04 | $25.27 | $22.27 | $3.00 | 2,049,598.0 | -8.01% |
| 2024-03 | $24.93 | $22.71 | $2.22 | 1,526,464.0 | +0.41% |
| 2024-02 | $27.87 | $22.29 | $5.59 | 2,094,370.0 | -12.15% |
| 2024-01 | $30.54 | $25.60 | $4.94 | 1,336,710.0 | -7.51% |
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.68 | $24.93 | $5.75 | 1,720,497.0 | +20.05% |
| 2023-11 | $27.03 | $23.00 | $4.03 | 1,154,031.0 | +6.29% |
| 2023-10 | $26.62 | $21.57 | $5.04 | 1,232,142.0 | -8.89% |
| 2023-09 | $28.05 | $25.11 | $2.94 | 1,199,044.0 | -5.94% |
| 2023-08 | $31.49 | $26.68 | $4.81 | 1,466,635.0 | -6.71% |
| 2023-07 | $31.19 | $25.96 | $5.23 | 1,266,360.0 | +7.94% |
| 2023-06 | $30.70 | $26.02 | $4.68 | 1,337,651.0 | +2.61% |
| 2023-05 | $29.27 | $22.88 | $6.39 | 1,759,591.0 | -0.64% |
| 2023-04 | $30.23 | $25.42 | $4.81 | 1,182,049.0 | -10.33% |
| 2023-03 | $38.26 | $28.34 | $9.92 | 2,111,724.0 | -20.27% |
| 2023-02 | $38.99 | $36.65 | $2.34 | 979,891.0 | +0.16% |
| 2023-01 | $37.55 | $34.76 | $2.79 | 1,060,736.0 | -0.35% |
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.49 | $36.09 | $5.41 | 1,876,226.0 | -9.70% |
| 2022-11 | $42.19 | $37.28 | $4.91 | 1,088,097.0 | +4.17% |
| 2022-10 | $39.86 | $33.75 | $6.11 | 1,868,440.0 | +17.59% |
| 2022-09 | $35.00 | $32.51 | $2.49 | 1,179,295.0 | -0.06% |
| 2022-08 | $36.37 | $32.09 | $4.28 | 1,241,285.0 | +3.09% |
| 2022-07 | $32.81 | $27.71 | $5.10 | 768,384.0 | +9.97% |
| 2022-06 | $33.84 | $28.48 | $5.36 | 1,425,998.0 | -11.87% |
| 2022-05 | $33.99 | $29.71 | $4.28 | 1,226,103.0 | +8.74% |
| 2022-04 | $35.34 | $30.87 | $4.47 | 967,083.0 | -10.82% |
| 2022-03 | $38.60 | $34.64 | $3.96 | 1,865,230.0 | -7.87% |
| 2022-02 | $38.41 | $35.64 | $2.77 | 857,769.0 | +2.39% |
| 2022-01 | $38.29 | $34.01 | $4.28 | 735,875.0 | +4.07% |
0.20%
0.37%
자본화:
|
볼륨(24시간):