Peapack Gladstone Financial Corporation【PGC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Peapack Gladstone Financial Corporation (PGC)
Peapack Gladstone Financial Corporation (PGC) 과거

Peapack Gladstone Financial Corporation (PGC)

34.96

0.41

( 1.19% )

업데이트: 05:26:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.95	2.79329608939	34.01	35.41	32.565	109921	34.7613734	CS
4	2.9	9.04553961323	32.06	35.41	30.01	89161	33.28203877	CS
12	-1.34	-3.6914600551	36.3	37.64	28.76	83515	33.43890158	CS
26	8.31	31.181988743	26.65	37.88	25.545	91348	32.52852822	CS
52	11.31	47.822410148	23.65	37.88	20.3	96992	27.76740625	CS
156	-2.29	-6.14765100671	37.25	42.19	20.3	76363	29.83232866	CS
260	3.65	11.6576173746	31.31	42.19	11.15	70632	28.04116284	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	34.55	-0.6	-1.71	35.35	35.41	33.82	72792
1739489700	35.15	1	2.93	34.18	35.35	34.005	136965
1739403300	34.15	-1.02	-2.90	34.57	34.82	33.78	129212
1739316900	35.17	0.92	2.69	34.01	35.23	32.564999	100715
1739230500	34.25	0.19	0.56	34.12	34.44	33.5	75923
1738971300	34.06	-0.28	-0.82	34.28	34.28	33.445	111632
1738884900	34.34	1.08	3.25	33.38	34.37	32.46	89400
1738798500	33.259999	0.55	1.68	32.92	33.259999	32.259999	66288
1738712100	32.71	1.15	3.64	31.35	32.71	31.35	71504
1738625700	31.56	-0.09	-0.28	30.69	31.75	30.01	68840
1738366500	31.65	-0.01	-0.03	31.37	32.15	31.37	83938
1738280100	31.66	-0.68	-2.10	32.46	32.86	31.26	65472
1738193700	32.34	-0.38	-1.16	32.72	33.36	31.79	69347
1738107300	32.72	-0.36	-1.09	32.82	33.09	32.4	70263
1738020900	33.08	0.94	2.92	32.04	33.509999	32.04	79261
1737761700	32.14	0.18	0.56	32.38	32.61	31.94	109185
1737675300	31.96	0	0.00	31.96	31.96	31.96	0
1737588900	31.96	-0.16	-0.50	31.86	32.04	31.45	115544
1737502500	32.119999	0.31	0.97	32.06	32.49	31.73	88621
1737156900	31.81	0.42	1.34	31.7	31.935	31.11	43021
1737070500	31.39	-0.65	-2.03	32.03	32.03	31	55363
1736984100	32.04	0.56	1.78	32.63	32.68	31.45	50611
1736897700	31.48	1.3	4.31	30.43	31.63	29.719	117593
1736811300	30.18	0.61	2.06	29.31	30.25	29.215	83864
1736552100	29.57	-1.09	-3.56	30.06	30.35	28.76	80017
1736379300	30.66	-0.24	-0.78	30.71	31.49	30.35	41953
1736292900	30.9	-0.56	-1.78	31.47	31.71	30.3101	151852
1736206500	31.46	-0.15	-0.47	31.6	32.15	31.26	69026
1735947300	31.61	0.44	1.41	31.23	31.69	30.845	56384
1735860900	31.17	-0.88	-2.75	32.24	32.31	31.0105	66804
1735688100	32.049999	0.05	0.16	32.1	32.35	31.585	92088
1735601700	32	-0.14	-0.44	31.95	32.24	31.715	58940
1735342500	32.14	-0.53	-1.62	32.4	33.625	31.585	72086
1735256100	32.67	-0.09	-0.27	32.509999	32.845	32.36	53030
1735077840	32.759999	0.23	0.71	32.53	33.259999	32.165	37323
1734996900	32.53	-0.42	-1.27	32.79	33.24	32.25	64107
1734737700	32.95	0.3	0.92	32.17	33.57	32.17	286298
1734651300	32.65	0.13	0.42	32.93	33.7	32.31	133160
1734564900	32.515	-2.24	-6.43	35.2	35.2325	32.21	93139
1734478500	34.75	-1.14	-3.18	35.71	35.83	34.53	65958
1734392100	35.89	0.52	1.47	35.31	36.07	35.2424	73027
1734132900	35.37	-0.22	-0.62	35.65	35.88	34.76	94291
1734046500	35.59	-0.83	-2.28	36.27	36.27	35.49	55366
1733960100	36.42	0.31	0.86	36.58	36.97	36.35	59955
1733873700	36.11	0.3	0.84	36	36.66	35.57	68592
1733787300	35.81	-0.6	-1.65	36.37	36.86	35.54	73316
1733528100	36.41	0.02	0.05	36.64	36.64	35.684	44608
1733441700	36.39	-0.22	-0.60	36.78	37.64	36.32	66823
1733355300	36.61	0.72	2.01	35.95	36.61	35.65	88596
1733268900	35.89	-0.45	-1.24	36.24	36.48	35.65	70770
1733182500	36.34	0.2	0.55	36.13	36.65	35.52	72703
1732917840	36.14	-0.29	-0.80	36.56	36.8	35.96	76972
1732750500	36.43	-0.46	-1.25	37.32	37.35	36.38	74304
1732664100	36.89	0.25	0.68	36.3	37.2	36.125	129475
1732577700	36.64	0.27	0.74	36.79	37.35	36.45	142416
1732318500	36.37	0.61	1.71	36.07	37.68	34.75	476178
1732232100	35.76	-1	-2.72	36.94	37.52	35.5	325857
1732145700	36.76	-0.03	-0.08	36.7	37.02	36.12	74259
1732059300	36.79	0.14	0.38	36.07	37.07	36.015	83646
1731972900	36.65	-0.08	-0.22	36.54	36.91	36.02	76095

Peapack Gladstone Financ...

AMUNDI WELB INAV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관