Stockscreener 앱 받기
28.88
0.72%
-0.175
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.50 | $28.58 | $0.92 | 62,335.0 | -0.60% |
| 2025-09-04 | $29.08 | $28.55 | $0.53 | 262,798.0 | +1.01% |
| 2025-09-03 | $29.09 | $28.29 | $0.80 | 136,028.0 | -0.69% |
| 2025-09-02 | $29.08 | $28.57 | $0.51 | 91,574.0 | -0.17% |
| 2025-08-29 | $29.13 | $28.87 | $0.2625 | 79,128.0 | +0.38% |
| 2025-08-28 | $29.06 | $28.66 | $0.395 | 64,983.0 | +0.38% |
| 2025-08-27 | $29.09 | $28.55 | $0.54 | 87,258.0 | +0.10% |
| 2025-08-26 | $28.97 | $28.00 | $0.97 | 122,014.0 | +2.71% |
| 2025-08-25 | $28.60 | $28.00 | $0.60 | 89,239.0 | -1.62% |
| 2025-08-22 | $28.74 | $27.26 | $1.48 | 120,328.0 | +5.21% |
| 2025-08-21 | $27.36 | $26.93 | $0.44 | 92,695.0 | -0.81% |
| 2025-08-20 | $27.35 | $26.78 | $0.57 | 90,898.0 | +1.91% |
| 2025-08-19 | $27.16 | $26.68 | $0.47 | 72,440.0 | -0.19% |
| 2025-08-18 | $26.86 | $26.32 | $0.545 | 66,004.0 | +1.02% |
| 2025-08-15 | $27.09 | $26.38 | $0.715 | 242,040.0 | -0.93% |
| 2025-08-14 | $27.18 | $26.19 | $0.9923 | 60,485.0 | -1.47% |
| 2025-08-13 | $27.23 | $26.47 | $0.7566 | 88,987.0 | +1.95% |
| 2025-08-12 | $26.72 | $25.41 | $1.31 | 105,903.0 | +5.29% |
| 2025-08-11 | $25.41 | $24.91 | $0.505 | 84,223.0 | +1.52% |
| 2025-08-08 | $25.20 | $24.66 | $0.54 | 69,977.0 | +0.16% |
| 2025-08-07 | $25.72 | $24.68 | $1.04 | 132,464.0 | +0.08% |
| 2025-08-06 | $25.10 | $24.75 | $0.345 | 93,818.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.50 | $28.29 | $1.21 | 552,735.0 | -0.47% |
| 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% |
1.38%
자본화:
|
볼륨(24시간):