Stockscreener 앱 받기
28.33
1.43%
-0.41
시간 외 거래:
28.33
Peapack Gladstone Financial Corp 주식 (PGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $29.11 | $28.04 | $1.07 | 95,206.0 | -1.43% |
| 2025-05-02 | $28.83 | $27.91 | $0.92 | 58,183.0 | +2.86% |
| 2025-05-01 | $28.14 | $27.30 | $0.845 | 67,287.0 | +0.94% |
| 2025-04-30 | $27.96 | $27.00 | $0.9557 | 81,531.0 | -1.14% |
| 2025-04-29 | $28.07 | $27.47 | $0.595 | 57,526.0 | +1.49% |
| 2025-04-28 | $27.95 | $27.13 | $0.8226 | 63,789.0 | +0.33% |
| 2025-04-25 | $27.57 | $26.95 | $0.6256 | 58,622.0 | -0.58% |
| 2025-04-24 | $27.70 | $26.90 | $0.795 | 72,919.0 | +2.33% |
| 2025-04-23 | $28.71 | $26.61 | $2.10 | 124,449.0 | -0.66% |
| 2025-04-22 | $27.31 | $25.97 | $1.34 | 110,942.0 | +5.26% |
| 2025-04-21 | $25.95 | $25.55 | $0.405 | 80,217.0 | -0.92% |
| 2025-04-17 | $26.61 | $25.82 | $0.7925 | 78,842.0 | +1.05% |
| 2025-04-16 | $26.15 | $25.52 | $0.63 | 104,677.0 | +0.51% |
| 2025-04-15 | $25.96 | $25.24 | $0.72 | 162,958.0 | +1.22% |
| 2025-04-14 | $25.70 | $24.42 | $1.28 | 180,270.0 | +1.72% |
| 2025-04-11 | $25.31 | $24.34 | $0.9724 | 173,915.0 | +1.26% |
| 2025-04-10 | $27.17 | $24.27 | $2.90 | 130,770.0 | -7.09% |
| 2025-04-09 | $26.91 | $23.96 | $2.95 | 226,007.0 | +5.95% |
| 2025-04-08 | $26.20 | $24.73 | $1.46 | 103,699.0 | -1.92% |
| 2025-04-07 | $26.75 | $24.78 | $1.97 | 206,229.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.11 | $27.30 | $1.81 | 315,882.0 | +2.35% |
| 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% |
0.30%
0.54%
자본화:
|
볼륨(24시간):