Peapack-Gladstone (PGC)

PGC
🏛️ Estados Unidos →
27.60
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 27.80 27.90 27.31 27.60 0.1M
2025-09-29 28.22 28.22 27.84 27.92 0.1M
2025-09-26 28.32 28.74 28.08 28.14 0.1M
2025-09-25 28.32 28.53 28.06 28.28 0.1M
2025-09-24 28.70 28.85 28.15 28.42 0.1M
2025-09-23 29.22 29.58 28.52 28.53 0.1M
2025-09-22 29.03 29.70 28.86 29.07 0.1M
2025-09-19 29.88 29.88 29.04 29.06 0.2M
2025-09-18 29.56 30.05 29.08 29.94 0.1M
2025-09-17 29.18 30.00 29.10 29.28 0.1M
2025-09-16 29.09 29.27 28.74 29.02 0.1M
2025-09-15 29.32 29.52 29.14 29.20 0.1M
2025-09-12 29.38 29.40 28.97 29.29 0.1M
2025-09-11 28.89 29.52 28.77 29.46 0.1M
2025-09-10 29.02 29.11 28.80 28.85 0.1M
2025-09-09 29.09 29.17 28.61 28.93 0.1M
2025-09-08 28.90 29.12 28.53 29.05 0.1M
2025-09-05 29.19 29.50 28.58 28.90 0.1M
2025-09-04 28.79 29.08 28.55 29.05 0.3M
2025-09-03 28.83 29.09 28.29 28.76 0.1M
2025-09-02 28.64 29.08 28.57 28.96 0.1M
2025-08-29 29.02 29.13 28.87 29.01 0.1M
2025-08-28 29.06 29.06 28.67 28.90 0.1M
2025-08-27 28.55 29.09 28.55 28.79 0.1M
2025-08-26 28.32 28.97 28.00 28.76 0.1M
2025-08-25 28.42 28.60 28.00 28.00 0.1M
2025-08-22 27.26 28.74 27.26 28.46 0.1M
2025-08-21 27.05 27.37 26.93 27.05 0.1M
2025-08-20 26.86 27.35 26.78 27.27 0.1M
2025-08-19 26.84 27.16 26.69 26.76 0.1M
2025-08-18 26.47 26.86 26.32 26.81 0.1M
2025-08-15 26.97 27.09 26.38 26.54 0.2M
2025-08-14 26.89 27.18 26.19 26.79 0.1M
2025-08-13 26.88 27.23 26.47 27.19 0.1M
2025-08-12 25.41 26.72 25.41 26.67 0.1M
2025-08-11 25.04 25.41 24.91 25.33 0.1M
2025-08-08 25.00 25.20 24.66 24.95 0.1M
2025-08-07 25.30 25.72 24.69 24.91 0.1M
2025-08-06 24.97 25.10 24.76 24.89 0.1M
2025-08-05 24.98 25.05 24.42 25.01 0.1M
2025-08-04 24.75 25.08 24.60 24.95 0.1M
2025-08-01 25.18 25.80 24.54 24.75 0.1M
2025-07-31 25.46 25.66 25.34 25.48 0.1M
2025-07-30 26.32 26.44 25.56 25.74 0.1M
2025-07-29 26.69 26.69 26.15 26.18 0.1M
2025-07-28 26.59 26.66 26.31 26.43 0.1M
2025-07-25 26.00 26.58 25.90 26.40 0.1M
2025-07-24 26.41 26.98 25.86 25.88 0.2M
2025-07-23 27.21 27.39 25.50 26.34 0.3M
2025-07-22 29.28 29.80 27.17 27.27 0.3M
2025-07-21 29.84 30.24 29.84 29.87 0.1M
2025-07-18 30.20 30.28 29.53 29.79 0.1M
2025-07-17 29.54 30.14 29.00 29.96 0.1M
2025-07-16 29.40 30.10 28.94 29.60 0.1M
2025-07-15 30.18 30.18 29.17 29.21 0.1M
2025-07-14 29.68 30.30 29.68 30.25 0.1M
2025-07-11 30.05 30.21 29.73 29.79 0.1M
2025-07-10 30.18 30.77 30.18 30.42 0.1M
2025-07-09 30.41 30.59 30.07 30.26 0.1M
2025-07-08 30.06 30.64 30.06 30.23 0.1M
2025-07-07 30.07 30.64 29.72 29.96 0.1M
2025-07-03 29.85 30.41 29.85 30.38 0.0M
2025-07-02 29.18 29.69 29.03 29.68 0.1M
2025-07-01 27.98 29.56 27.98 28.99 0.1M
2025-06-30 28.43 28.56 28.15 28.25 0.1M
2025-06-27 28.10 28.30 26.94 28.25 0.3M
2025-06-26 27.25 27.97 27.17 27.96 0.1M
2025-06-25 27.49 27.63 27.23 27.27 0.1M
2025-06-24 27.50 28.22 27.38 27.68 0.1M
2025-06-23 26.30 27.39 26.30 27.39 0.1M
2025-06-20 26.94 27.11 26.41 26.58 0.1M
2025-06-18 26.48 26.96 26.48 26.66 0.0M
2025-06-17 26.70 26.93 26.45 26.52 0.0M
2025-06-16 27.08 27.34 26.80 26.99 0.1M
2025-06-13 27.67 28.08 26.93 27.00 0.1M
2025-06-12 27.88 28.31 27.18 28.20 0.1M
2025-06-11 28.52 28.52 28.04 28.14 0.1M
2025-06-10 28.02 28.51 28.02 28.30 0.1M
2025-06-09 28.07 28.31 27.76 28.01 0.0M
2025-06-06 27.68 27.87 27.37 27.87 0.1M
2025-06-05 27.46 27.75 27.08 27.31 0.1M
2025-06-04 27.80 27.88 27.24 27.42 0.1M
2025-06-03 27.22 28.03 27.22 27.86 0.1M
2025-06-02 27.37 28.14 27.01 27.29 0.1M
2025-05-30 27.55 27.79 27.26 27.42 0.1M
2025-05-29 27.52 27.76 27.01 27.67 0.0M
2025-05-28 27.81 27.81 27.42 27.48 0.1M
2025-05-27 27.12 28.03 26.64 27.81 0.1M
2025-05-23 26.58 26.98 26.26 26.87 0.1M
2025-05-22 27.58 27.95 27.00 27.08 0.1M
2025-05-21 28.39 28.90 27.66 27.76 0.1M
2025-05-20 28.82 29.10 28.57 28.81 0.1M
2025-05-19 28.54 28.88 28.50 28.80 0.1M
2025-05-16 29.20 29.29 28.72 28.93 0.1M
2025-05-15 29.21 29.41 29.00 29.24 0.1M
2025-05-14 29.20 29.59 29.00 29.18 0.1M
2025-05-13 29.24 29.74 29.00 29.40 0.1M
2025-05-12 28.95 29.86 28.84 28.99 0.2M
2025-05-09 28.55 28.61 28.22 28.25 0.0M
2025-05-08 28.40 28.86 28.32 28.52 0.1M
2025-05-07 28.43 28.59 27.97 28.13 0.1M
2025-05-06 27.96 28.46 27.90 28.07 0.1M
2025-05-05 28.16 29.11 28.04 28.33 0.1M
2025-05-02 28.38 28.83 27.91 28.74 0.1M
2025-05-01 27.30 28.15 27.30 27.94 0.1M
2025-04-30 27.34 27.96 27.00 27.68 0.1M
2025-04-29 27.54 28.07 27.47 28.00 0.1M
2025-04-28 27.68 27.96 27.13 27.59 0.1M
2025-04-25 27.29 27.58 26.95 27.50 0.1M
2025-04-24 26.97 27.70 26.90 27.66 0.1M
2025-04-23 26.61 28.71 26.61 27.03 0.1M
2025-04-22 26.08 27.31 25.97 27.21 0.1M
2025-04-21 25.68 25.95 25.55 25.85 0.1M
2025-04-17 25.82 26.61 25.82 26.09 0.1M
2025-04-16 25.67 26.15 25.52 25.82 0.1M
2025-04-15 25.24 25.96 25.24 25.69 0.2M
2025-04-14 25.21 25.70 24.42 25.38 0.2M
2025-04-11 24.88 25.31 24.34 24.95 0.2M
2025-04-10 25.81 27.17 24.28 24.64 0.1M
2025-04-09 25.54 26.91 23.96 26.52 0.2M
2025-04-08 26.22 26.22 24.73 25.03 0.1M
2025-04-07 24.78 26.75 24.78 25.52 0.2M
2025-04-04 25.00 25.67 24.60 25.39 0.2M
2025-04-03 27.61 27.86 26.25 26.29 0.1M
2025-04-02 28.79 29.58 28.49 29.25 0.1M
2025-04-01 28.14 29.25 28.10 29.06 0.1M
2025-03-31 28.09 28.90 27.85 28.40 0.1M
2025-03-28 29.07 29.88 28.30 28.46 0.1M
2025-03-27 29.01 29.94 28.81 29.18 0.1M
2025-03-26 29.78 29.91 28.90 29.05 0.1M
2025-03-25 29.54 30.40 29.12 29.18 0.1M
2025-03-24 29.08 29.74 28.87 29.58 0.1M
2025-03-21 29.21 29.26 28.47 28.66 0.2M
2025-03-20 28.91 30.10 28.91 29.55 0.1M
2025-03-19 28.99 29.28 28.33 29.28 0.2M
2025-03-18 28.88 29.87 28.71 29.08 0.1M
2025-03-17 28.85 30.06 28.72 28.97 0.1M
2025-03-14 29.40 29.42 28.62 29.07 0.2M
2025-03-13 28.77 29.48 28.06 28.56 0.1M
2025-03-12 28.57 28.90 28.18 28.65 0.1M
2025-03-11 29.00 29.50 28.21 28.38 0.1M
2025-03-10 29.95 30.49 28.98 28.98 0.1M
2025-03-07 30.84 31.40 30.02 30.39 0.1M
2025-03-06 30.40 30.89 29.95 30.44 0.1M
2025-03-05 31.30 31.61 30.23 30.73 0.1M
2025-03-04 31.39 31.39 30.27 30.63 0.1M
2025-03-03 32.39 33.30 31.60 31.80 0.1M
2025-02-28 32.30 32.55 31.83 32.36 0.1M
2025-02-27 32.02 32.52 31.73 32.01 0.0M
2025-02-26 32.52 33.97 31.81 32.12 0.1M
2025-02-25 32.40 32.85 32.24 32.48 0.1M
2025-02-24 32.92 32.92 32.05 32.13 0.1M
2025-02-21 33.98 34.25 32.52 32.65 0.1M
2025-02-20 34.07 34.07 33.28 33.57 0.1M
2025-02-19 33.31 34.50 33.10 34.24 0.1M
2025-02-18 34.44 35.01 32.54 34.86 0.1M
2025-02-14 35.35 35.41 33.82 34.55 0.1M
2025-02-13 34.18 35.35 34.01 35.15 0.1M
2025-02-12 34.57 34.82 33.78 34.15 0.1M
2025-02-11 34.01 35.23 32.57 35.17 0.1M
2025-02-10 34.12 34.44 33.50 34.25 0.1M
2025-02-07 34.28 34.28 33.45 34.06 0.1M
2025-02-06 33.38 34.37 32.46 34.34 0.1M
2025-02-05 32.92 33.26 32.26 33.26 0.1M
2025-02-04 31.35 32.71 31.35 32.71 0.1M
2025-02-03 30.69 31.75 30.01 31.56 0.1M
2025-01-31 31.56 32.15 31.37 31.65 0.1M
2025-01-30 32.46 32.86 31.26 31.66 0.1M
2025-01-29 32.72 33.36 31.79 32.34 0.1M
2025-01-28 32.82 33.09 32.40 32.72 0.1M
2025-01-27 32.04 33.51 31.77 33.08 0.1M
2025-01-24 32.38 32.61 31.94 32.14 0.1M
2025-01-23 31.69 32.34 31.18 32.15 0.1M
2025-01-22 31.86 32.29 31.45 31.96 0.1M
2025-01-21 32.06 32.49 31.73 32.12 0.1M
2025-01-17 31.70 31.94 31.11 31.81 0.0M
2025-01-16 31.65 31.71 31.00 31.39 0.1M
2025-01-15 32.63 32.68 31.45 32.04 0.1M
2025-01-14 30.43 31.63 29.72 31.48 0.1M
2025-01-13 29.31 30.25 29.22 30.18 0.1M
2025-01-10 30.06 30.23 28.76 29.57 0.1M
2025-01-08 30.71 31.49 30.35 30.66 0.0M
2025-01-07 31.47 31.47 30.31 30.90 0.2M
2025-01-06 31.60 32.15 31.26 31.46 0.1M
2025-01-03 31.23 31.69 30.85 31.61 0.1M
2025-01-02 32.24 32.31 31.01 31.17 0.1M