Stockscreener 앱 받기
29.66
0.31%
0.56
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $29.54 | $29.27 | $0.27 | 2,486.0 | +0.68% |
| 2025-12-11 | $29.62 | $28.96 | $0.66 | 146,948.0 | +0.82% |
| 2025-12-10 | $29.44 | $28.10 | $1.34 | 184,850.0 | +3.97% |
| 2025-12-09 | $28.48 | $27.88 | $0.60 | 75,463.0 | +0.32% |
| 2025-12-08 | $28.18 | $27.80 | $0.39 | 79,490.0 | -0.21% |
| 2025-12-05 | $28.30 | $27.80 | $0.50 | 67,309.0 | -0.64% |
| 2025-12-04 | $28.34 | $27.91 | $0.43 | 46,154.0 | -0.04% |
| 2025-12-03 | $28.23 | $27.19 | $1.04 | 70,209.0 | +2.62% |
| 2025-12-02 | $27.66 | $27.07 | $0.59 | 101,407.0 | +1.03% |
| 2025-12-01 | $27.38 | $26.36 | $1.02 | 82,703.0 | +0.56% |
| 2025-11-28 | $27.21 | $26.75 | $0.455 | 65,161.0 | +0.19% |
| 2025-11-26 | $27.09 | $26.73 | $0.355 | 115,600.0 | -0.74% |
| 2025-11-25 | $27.37 | $26.11 | $1.26 | 260,858.0 | +4.02% |
| 2025-11-24 | $26.18 | $25.26 | $0.92 | 207,343.0 | +0.97% |
| 2025-11-21 | $26.15 | $25.19 | $0.96 | 695,261.0 | +3.11% |
| 2025-11-20 | $25.99 | $24.97 | $1.02 | 122,186.0 | -0.91% |
| 2025-11-19 | $25.54 | $25.05 | $0.49 | 88,188.0 | -0.28% |
| 2025-11-18 | $25.47 | $24.78 | $0.69 | 85,455.0 | +2.01% |
| 2025-11-17 | $26.79 | $24.75 | $2.04 | 355,955.0 | -4.35% |
| 2025-11-14 | $26.25 | $24.88 | $1.38 | 474,476.0 | +2.36% |
| 2025-11-13 | $26.00 | $24.94 | $1.06 | 439,743.0 | -2.27% |
| 2025-11-12 | $26.61 | $25.86 | $0.745 | 81,459.0 | -0.80% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.62 | $26.36 | $3.26 | 857,019.0 | +9.41% |
| 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% |
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% |
0.69%
0.88%
자본화:
|
볼륨(24시간):