TipRanks
Go Ultimate55% OFF

Peapack-Gladstone Financial (45V) Historical Prices

DE:45V historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.4039.4039.4039.4039.40-1.01%00.00
Oct 29, 202639.8039.8039.8039.8039.80+0.00%00.00
Oct 28, 202639.8039.8039.8039.8039.80-3.86%00.00
Oct 27, 202639.4041.4039.4041.4041.40+6.70%133380.86
Oct 26, 202638.8038.8038.8038.8038.80+0.52%00.00
Oct 23, 202638.6038.6038.6038.6038.60+2.66%00.00
Oct 22, 202637.6037.6037.6037.6037.60+0.00%00.00
Oct 21, 202637.6037.6037.6037.6037.60+2.73%00.00
Oct 20, 202636.6036.6036.6036.6036.60-1.08%00.00
Oct 19, 202637.0037.0037.0037.0037.00+0.00%00.00
Oct 16, 202637.0037.0037.0037.0037.00+1.09%00.00
Oct 15, 202636.6036.6036.6036.6036.60-1.08%00.00
Oct 14, 202637.0037.0037.0037.0037.00-1.07%00.00
Oct 13, 202637.4037.4037.4037.4037.40+0.54%00.00
Oct 12, 202637.2037.2037.2037.2037.20+0.00%00.00
Oct 09, 202637.2037.2037.2037.2037.20+0.00%00.00
Oct 08, 202637.2037.2037.2037.2037.20-1.59%00.00
Oct 07, 202637.8037.8037.8037.8037.80-1.05%00.00
Oct 06, 202638.2038.2038.2038.2038.20+0.00%00.00
Oct 05, 202638.2038.2038.2038.2038.20+1.06%00.00
Oct 02, 202637.8037.8037.8037.8037.80+1.61%00.00
Oct 01, 202637.2037.2037.2037.2037.20+0.00%00.00
Sep 30, 202637.2037.2037.2037.2037.20-0.53%00.00
Sep 29, 202637.4037.4037.4037.4037.40-2.09%00.00
Sep 28, 202638.2038.2038.2038.2038.20+0.53%00.00
Sep 25, 202638.0038.0038.0038.0038.00+1.06%00.00
Sep 24, 202637.6037.6037.6037.6037.60+2.17%00.00
Sep 23, 202636.8036.8036.8036.8036.80-0.54%00.00
Sep 22, 202637.0037.0037.0037.0037.00+0.00%00.00
Sep 21, 202637.0037.0037.0037.0037.00+0.00%00.00
Sep 18, 202637.0037.0037.0037.0037.00+0.54%00.00
Sep 17, 202636.8036.8036.8036.8036.80-1.08%00.00
Sep 16, 202637.2037.2037.2037.2037.20+0.00%00.00
Sep 15, 202637.2037.2037.2037.2037.20+0.54%00.00
Sep 14, 202637.0037.0037.0037.0037.00+0.00%00.00
Sep 11, 202637.0037.0037.0037.0037.00+0.54%00.00
Sep 10, 202636.8036.8036.8036.8036.80-1.08%00.00
Sep 09, 202637.2037.2037.2037.2037.20-0.53%00.00
Sep 08, 202637.4037.4037.4037.4037.40+1.08%00.00
Sep 07, 202637.0037.0037.0037.0037.00-0.54%00.00
Sep 04, 202637.2037.2037.2037.2037.20+1.09%00.00
Sep 03, 202636.8036.8036.8036.8036.80+1.66%00.00
Sep 02, 202636.2036.2036.2036.2036.20+0.56%00.00
Sep 01, 202636.0036.0036.0036.0036.00-1.64%00.00
Aug 31, 202636.6036.6036.6036.6036.60+0.55%00.00
Aug 28, 202636.4039.0036.4036.4036.40+0.00%00.00
Aug 27, 202636.4036.4036.4036.4036.40+0.00%00.00
Aug 26, 202636.4036.4036.4036.4036.40-5.21%00.00
Aug 25, 202638.4038.4038.4038.4038.40+4.92%00.00
Aug 24, 202636.6036.6036.6036.6036.60+0.55%00.00