Stockscreener 앱 받기
36.65
0.22%
-0.08
시간 외 거래:
36.65
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $36.81 | $36.02 | $0.79 | 73,510.0 | -0.22% |
| 2024-11-15 | $36.75 | $35.32 | $1.43 | 81,493.0 | +0.77% |
| 2024-11-14 | $37.18 | $36.14 | $1.04 | 159,247.0 | -1.78% |
| 2024-11-13 | $37.58 | $36.70 | $0.88 | 105,954.0 | +1.03% |
| 2024-11-12 | $37.41 | $36.38 | $1.03 | 58,400.0 | -1.02% |
| 2024-11-11 | $37.34 | $36.57 | $0.77 | 147,775.0 | +2.37% |
| 2024-11-08 | $36.78 | $35.98 | $0.805 | 128,737.0 | -0.08% |
| 2024-11-07 | $37.38 | $35.12 | $2.26 | 180,250.0 | -3.43% |
| 2024-11-06 | $37.88 | $35.38 | $2.50 | 329,125.0 | +14.68% |
| 2024-11-05 | $33.01 | $31.67 | $1.34 | 47,757.0 | +2.37% |
| 2024-11-04 | $32.36 | $31.11 | $1.25 | 76,238.0 | -0.71% |
| 2024-11-01 | $32.93 | $32.07 | $0.8599 | 53,038.0 | +0.28% |
| 2024-10-31 | $33.72 | $32.10 | $1.62 | 79,102.0 | -2.13% |
| 2024-10-30 | $34.10 | $32.61 | $1.49 | 72,690.0 | +0.55% |
| 2024-10-29 | $33.42 | $32.34 | $1.08 | 91,209.0 | -1.74% |
| 2024-10-28 | $33.41 | $31.78 | $1.63 | 102,934.0 | +5.93% |
| 2024-10-25 | $32.28 | $31.33 | $0.95 | 82,544.0 | -1.17% |
| 2024-10-24 | $32.23 | $30.99 | $1.24 | 81,046.0 | +1.76% |
| 2024-10-23 | $31.71 | $28.39 | $3.32 | 119,399.0 | +7.70% |
| 2024-10-22 | $29.18 | $28.36 | $0.82 | 55,875.0 | +1.83% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $37.88 | $31.11 | $6.77 | 1,515,034.0 | +14.03% |
| 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% |
0.10%
2.92%
자본화:
|
볼륨(24시간):