Stockscreener 앱 받기
46.04
0.92%
0.42
시장 영업 전:
46.50
0.46
+1.00%
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $46.04 | $45.00 | $1.04 | 94,001.0 | +0.92% |
| 2026-09-09 | $46.15 | $45.37 | $0.78 | 137,005.0 | -0.70% |
| 2026-09-08 | $46.30 | $45.66 | $0.64 | 104,348.0 | -0.95% |
| 2026-09-04 | $46.72 | $45.77 | $0.95 | 90,284.0 | +0.96% |
| 2026-09-03 | $46.25 | $45.47 | $0.78 | 120,748.0 | +1.10% |
| 2026-09-02 | $45.84 | $44.42 | $1.42 | 116,935.0 | +1.91% |
| 2026-09-01 | $45.05 | $44.23 | $0.815 | 130,367.0 | -0.11% |
| 2026-08-31 | $44.95 | $44.58 | $0.37 | 131,264.0 | -1.04% |
| 2026-08-28 | $45.59 | $44.66 | $0.93 | 107,119.0 | -0.11% |
| 2026-08-27 | $45.24 | $44.32 | $0.9199 | 97,194.0 | -0.04% |
| 2026-08-26 | $45.59 | $44.46 | $1.13 | 135,209.0 | +0.07% |
| 2026-08-25 | $45.58 | $44.98 | $0.60 | 87,015.0 | -0.40% |
| 2026-08-24 | $45.82 | $45.06 | $0.76 | 91,320.0 | -0.55% |
| 2026-08-21 | $45.70 | $44.66 | $1.04 | 274,308.0 | +0.91% |
| 2026-08-20 | $45.45 | $44.75 | $0.70 | 129,085.0 | +0.24% |
| 2026-08-19 | $46.49 | $44.70 | $1.79 | 131,516.0 | -2.80% |
| 2026-08-18 | $46.78 | $45.89 | $0.89 | 96,899.0 | -0.75% |
| 2026-08-17 | $47.08 | $46.39 | $0.685 | 143,971.0 | +0.06% |
| 2026-08-14 | $47.45 | $46.19 | $1.26 | 155,832.0 | +0.67% |
| 2026-08-13 | $47.26 | $46.22 | $1.04 | 172,123.0 | +0.28% |
| 2026-08-12 | $46.55 | $45.70 | $0.845 | 139,403.0 | +1.69% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $46.72 | $44.23 | $2.49 | 887,689.0 | +3.14% |
| 2026-08 | $47.45 | $44.32 | $3.13 | 3,158,023.0 | -2.91% |
| 2026-07 | $49.14 | $42.41 | $6.73 | 5,544,394.0 | -2.85% |
| 2026-06 | $48.31 | $41.95 | $6.36 | 3,694,145.0 | +9.43% |
| 2026-05 | $44.30 | $39.95 | $4.35 | 2,055,128.0 | +3.59% |
| 2026-04 | $42.98 | $35.21 | $7.77 | 2,735,169.0 | +18.57% |
| 2026-03 | $35.87 | $32.36 | $3.51 | 2,870,348.0 | +5.14% |
| 2026-02 | $35.68 | $31.64 | $4.04 | 3,061,454.0 | +5.58% |
| 2026-01 | $32.13 | $27.07 | $5.07 | 2,016,463.0 | +13.90% |
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.39 | $26.36 | $4.02 | 2,112,145.0 | +4.63% |
| 2025-11 | $27.37 | $24.71 | $2.66 | 3,644,839.0 | +6.72% |
| 2025-10 | $28.77 | $25.08 | $3.69 | 3,108,982.0 | -8.33% |
| 2025-09 | $30.05 | $27.31 | $2.74 | 2,346,120.0 | -4.86% |
| 2025-08 | $29.13 | $24.41 | $4.72 | 2,062,020.0 | +13.85% |
| 2025-07 | $30.77 | $25.34 | $5.43 | 2,307,040.0 | -9.81% |
| 2025-06 | $28.56 | $26.30 | $2.26 | 1,527,219.0 | +3.03% |
| 2025-05 | $29.86 | $26.25 | $3.61 | 1,765,535.0 | -0.94% |
| 2025-04 | $29.58 | $23.96 | $5.62 | 2,534,085.0 | -2.54% |
| 2025-03 | $33.30 | $27.85 | $5.45 | 2,038,216.0 | -12.24% |
| 2025-02 | $35.41 | $30.01 | $5.40 | 1,461,140.0 | +2.24% |
| 2025-01 | $33.51 | $28.76 | $4.75 | 1,453,534.0 | -1.25% |
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.64 | $31.59 | $6.05 | 1,431,754.0 | -11.46% |
| 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% |
0.13%
0.75%
자본화:
|
볼륨(24시간):