U.S. markets open in 4 hours 33 minutes
F S&P 500
5,164.00 +9.25 (+0.18%) F Dow Jones
38,890.00 +58.00 (+0.15%) F Nasdaq
18,029.25 +28.50 (+0.16%) E-mini Russell 2000 Index Futur
2,059.20 +13.40 (+0.66%) Petróleo
78.86 +0.75 (+0.96%) Oro
2,327.30 +18.70 (+0.81%)
Peapack-Gladstone Financial Corporation (PGC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 23.23 | 23.55 | 23.17 | 23.31 | 23.31 | 76,623 |
| 02 may 2024 | 22.49 | 23.10 | 22.32 | 22.97 | 22.97 | 116,300 |
| 01 may 2024 | 22.59 | 22.75 | 22.13 | 22.38 | 22.38 | 151,400 |
| 30 abr 2024 | 22.79 | 22.79 | 22.27 | 22.38 | 22.38 | 67,000 |
| 29 abr 2024 | 22.91 | 23.32 | 22.56 | 22.89 | 22.89 | 87,900 |
| 26 abr 2024 | 22.99 | 22.99 | 22.59 | 22.74 | 22.74 | 89,000 |
| 25 abr 2024 | 22.76 | 23.07 | 22.39 | 22.92 | 22.92 | 108,800 |
| 24 abr 2024 | 24.66 | 24.66 | 22.55 | 22.88 | 22.88 | 432,800 |
| 23 abr 2024 | 24.54 | 25.27 | 24.54 | 25.04 | 25.04 | 82,600 |
| 22 abr 2024 | 24.05 | 24.69 | 23.92 | 24.50 | 24.50 | 104,100 |
| 19 abr 2024 | 22.97 | 24.17 | 22.97 | 24.13 | 24.13 | 72,400 |
| 18 abr 2024 | 22.95 | 23.47 | 22.95 | 23.10 | 23.10 | 87,700 |
| 17 abr 2024 | 23.04 | 23.26 | 22.86 | 22.94 | 22.94 | 66,000 |
| 16 abr 2024 | 23.05 | 23.21 | 22.84 | 22.95 | 22.95 | 47,700 |
| 15 abr 2024 | 23.17 | 23.50 | 22.95 | 23.26 | 23.26 | 61,100 |
| 12 abr 2024 | 22.83 | 23.29 | 22.80 | 23.20 | 23.20 | 66,400 |
| 11 abr 2024 | 23.07 | 23.38 | 22.63 | 23.10 | 23.10 | 65,600 |
| 10 abr 2024 | 23.42 | 23.61 | 22.60 | 22.98 | 22.98 | 114,200 |
| 09 abr 2024 | 24.19 | 24.60 | 24.10 | 24.32 | 24.32 | 85,100 |
| 08 abr 2024 | 23.70 | 24.15 | 23.67 | 23.97 | 23.97 | 68,600 |
| 05 abr 2024 | 23.51 | 23.81 | 23.40 | 23.54 | 23.54 | 64,300 |
| 04 abr 2024 | 23.99 | 24.34 | 23.66 | 23.75 | 23.75 | 84,600 |
| 03 abr 2024 | 23.65 | 23.83 | 23.43 | 23.74 | 23.74 | 64,200 |
| 02 abr 2024 | 24.04 | 24.09 | 23.36 | 23.78 | 23.78 | 78,100 |
| 01 abr 2024 | 24.40 | 24.44 | 23.64 | 24.29 | 24.29 | 93,800 |
| 28 mar 2024 | 24.04 | 24.55 | 23.88 | 24.33 | 24.33 | 147,800 |
| 27 mar 2024 | 23.35 | 24.47 | 23.35 | 24.07 | 24.07 | 159,800 |
| 26 mar 2024 | 23.59 | 23.63 | 23.04 | 23.10 | 23.10 | 40,800 |
| 25 mar 2024 | 23.10 | 23.78 | 23.09 | 23.41 | 23.41 | 64,100 |
| 22 mar 2024 | 23.99 | 23.99 | 23.30 | 23.39 | 23.39 | 45,800 |
| 21 mar 2024 | 24.11 | 24.36 | 23.63 | 23.94 | 23.94 | 59,400 |
| 20 mar 2024 | 23.17 | 24.40 | 23.09 | 23.92 | 23.92 | 92,000 |
| 19 mar 2024 | 22.73 | 23.31 | 22.73 | 23.22 | 23.22 | 70,800 |
| 18 mar 2024 | 23.27 | 23.67 | 22.71 | 22.76 | 22.76 | 41,900 |
| 15 mar 2024 | 23.15 | 23.74 | 23.12 | 23.35 | 23.35 | 190,800 |
| 14 mar 2024 | 24.02 | 24.05 | 22.99 | 23.10 | 23.10 | 86,000 |
| 13 mar 2024 | 24.06 | 24.70 | 24.06 | 24.13 | 24.13 | 56,300 |
| 12 mar 2024 | 24.40 | 24.47 | 24.01 | 24.20 | 24.20 | 43,400 |
| 11 mar 2024 | 24.25 | 24.67 | 24.17 | 24.50 | 24.50 | 47,000 |
| 08 mar 2024 | 24.54 | 24.64 | 24.12 | 24.25 | 24.25 | 47,700 |
| 07 mar 2024 | 24.54 | 24.93 | 23.98 | 24.15 | 24.15 | 45,800 |
| 06 mar 2024 | 24.39 | 24.69 | 23.73 | 24.20 | 24.20 | 74,200 |
| 05 mar 2024 | 23.30 | 24.39 | 23.30 | 24.16 | 24.16 | 63,300 |
| 04 mar 2024 | 23.81 | 24.40 | 23.34 | 23.45 | 23.45 | 61,800 |
| 01 mar 2024 | 24.18 | 24.50 | 23.44 | 23.80 | 23.80 | 87,800 |
| 29 feb 2024 | 24.49 | 24.87 | 24.10 | 24.23 | 24.23 | 91,300 |
| 28 feb 2024 | 23.10 | 24.36 | 23.02 | 24.08 | 24.08 | 156,000 |
| 27 feb 2024 | 23.13 | 24.00 | 23.13 | 23.32 | 23.32 | 46,900 |
| 26 feb 2024 | 23.06 | 23.57 | 22.79 | 23.00 | 23.00 | 69,200 |
| 23 feb 2024 | 22.66 | 23.15 | 22.29 | 23.15 | 23.15 | 86,800 |
| 22 feb 2024 | 23.00 | 23.33 | 22.51 | 22.66 | 22.66 | 91,300 |
| 21 feb 2024 | 23.37 | 23.57 | 23.01 | 23.12 | 23.12 | 62,500 |
| 20 feb 2024 | 23.65 | 24.01 | 23.15 | 23.33 | 23.33 | 129,700 |
| 16 feb 2024 | 23.89 | 24.23 | 22.74 | 23.89 | 23.89 | 103,600 |
| 15 feb 2024 | 23.67 | 24.58 | 23.45 | 24.20 | 24.20 | 268,400 |
| 14 feb 2024 | 22.96 | 23.48 | 22.53 | 23.38 | 23.38 | 91,100 |
| 13 feb 2024 | 23.63 | 24.41 | 22.44 | 22.63 | 22.63 | 85,300 |
| 12 feb 2024 | 23.80 | 24.73 | 23.80 | 24.46 | 24.46 | 102,500 |
| 09 feb 2024 | 23.63 | 23.81 | 22.80 | 23.64 | 23.64 | 116,000 |
| 08 feb 2024 | 24.21 | 24.61 | 23.32 | 23.61 | 23.61 | 135,100 |
| 07 feb 2024 | 25.55 | 25.55 | 23.79 | 23.98 | 23.98 | 168,500 |
| 07 feb 2024 | 0.05 Dividendo | |||||
| 06 feb 2024 | 26.04 | 26.50 | 25.47 | 25.72 | 25.67 | 90,600 |
| 05 feb 2024 | 26.20 | 26.41 | 25.79 | 26.02 | 25.97 | 78,400 |
| 02 feb 2024 | 26.57 | 27.00 | 26.37 | 26.48 | 26.43 | 38,700 |
| 01 feb 2024 | 27.87 | 27.87 | 26.22 | 27.16 | 27.11 | 81,100 |
| 31 ene 2024 | 29.23 | 29.41 | 27.58 | 27.58 | 27.53 | 100,900 |
| 30 ene 2024 | 29.97 | 30.31 | 29.57 | 29.78 | 29.72 | 50,000 |
| 29 ene 2024 | 29.66 | 30.37 | 28.13 | 30.22 | 30.16 | 52,900 |
| 26 ene 2024 | 29.08 | 30.50 | 28.85 | 29.61 | 29.55 | 45,900 |
| 25 ene 2024 | 28.83 | 29.12 | 27.89 | 28.48 | 28.42 | 51,100 |
| 24 ene 2024 | 28.61 | 28.88 | 28.26 | 28.48 | 28.42 | 45,900 |
| 23 ene 2024 | 29.26 | 29.29 | 28.34 | 28.49 | 28.43 | 53,000 |
| 22 ene 2024 | 28.63 | 29.08 | 28.34 | 29.01 | 28.95 | 42,200 |
| 19 ene 2024 | 27.93 | 28.26 | 27.35 | 28.26 | 28.21 | 51,000 |
| 18 ene 2024 | 28.19 | 28.23 | 27.47 | 27.68 | 27.63 | 38,400 |
| 17 ene 2024 | 27.46 | 28.20 | 27.15 | 28.13 | 28.08 | 101,900 |
| 16 ene 2024 | 27.37 | 28.20 | 27.01 | 27.95 | 27.90 | 116,800 |
| 12 ene 2024 | 28.05 | 28.05 | 25.60 | 27.84 | 27.79 | 69,700 |
| 11 ene 2024 | 28.16 | 28.38 | 27.39 | 27.73 | 27.68 | 51,500 |
| 10 ene 2024 | 28.35 | 28.64 | 27.84 | 28.44 | 28.38 | 46,900 |
| 09 ene 2024 | 28.77 | 28.84 | 27.53 | 28.35 | 28.29 | 38,500 |
| 08 ene 2024 | 29.01 | 29.31 | 28.67 | 28.98 | 28.92 | 37,900 |
| 05 ene 2024 | 29.28 | 30.10 | 28.52 | 29.25 | 29.19 | 86,100 |
| 04 ene 2024 | 29.10 | 29.59 | 29.10 | 29.56 | 29.50 | 65,500 |
| 03 ene 2024 | 29.54 | 29.55 | 28.85 | 28.97 | 28.91 | 97,200 |
| 02 ene 2024 | 29.51 | 30.54 | 29.46 | 29.65 | 29.59 | 93,400 |
| 29 dic 2023 | 30.03 | 30.68 | 29.62 | 29.82 | 29.76 | 72,900 |
| 28 dic 2023 | 30.11 | 30.50 | 28.88 | 30.05 | 29.99 | 37,000 |
| 27 dic 2023 | 30.27 | 30.53 | 30.01 | 30.25 | 30.19 | 39,100 |
| 26 dic 2023 | 29.62 | 30.57 | 29.50 | 30.40 | 30.34 | 49,700 |
| 22 dic 2023 | 29.49 | 29.89 | 29.22 | 29.50 | 29.44 | 33,100 |
| 21 dic 2023 | 29.25 | 29.92 | 28.85 | 29.21 | 29.15 | 77,100 |
| 20 dic 2023 | 29.64 | 30.15 | 28.83 | 28.83 | 28.77 | 74,400 |
| 19 dic 2023 | 28.75 | 29.71 | 28.75 | 29.56 | 29.50 | 116,400 |
| 18 dic 2023 | 29.35 | 29.70 | 28.63 | 28.65 | 28.59 | 50,800 |
| 15 dic 2023 | 29.76 | 29.76 | 29.02 | 29.05 | 28.99 | 271,500 |
| 14 dic 2023 | 28.99 | 30.00 | 28.90 | 29.54 | 29.48 | 130,300 |
| 13 dic 2023 | 26.49 | 28.51 | 26.12 | 28.44 | 28.38 | 268,000 |
| 12 dic 2023 | 26.90 | 26.90 | 26.05 | 26.28 | 26.23 | 45,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.