Peapack Gladstone Financial Corporation【PGC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

Peapack Gladstone Financial Corporation (PGC)

31.81

0.42

(1.34%)

마감 18 1월 6:00AM

31.815

0.005

(0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.75	5.82168995343	30.06	32.68	28.76	77490	30.86444338	CS
4	-0.36	-1.11905502021	32.17	33.625	28.76	84549	31.72631185	CS
12	-0.36	-1.11905502021	32.17	37.88	28.76	110090	34.81838778	CS
26	5.48	20.812761109	26.33	37.88	23.98	92179	31.38314565	CS
52	4.35	15.841223598	27.46	37.88	20.3	96820	27.22841569	CS
156	-5.33	-14.3511039311	37.14	42.19	20.3	74983	29.8432992	CS
260	1.12	3.64939719778	30.69	42.19	11.15	70066	27.96792768	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	29.96	30.23	28.76	78468
1736379300	30.66	-0.24	-0.78	30.585	30.78	30.35	40944
1736292900	30.9	-0.56	-1.78	31.29	31.29	30.3101	150715
1736206500	31.46	-0.15	-0.47	31.6	32.15	31.26	68297
1735947300	31.61	0.44	1.41	31.28	31.69	30.845	55460
1735860900	31.17	-0.88	-2.75	32.259999	32.31	31.0105	65428
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	58630
1735342500	32.14	-0.53	-1.62	32.409999	32.765	31.585	69288
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	32.34	62779
1734737700	32.95	0.3	0.92	32.29	33.57	32.29	261764
1734651300	32.65	0.13	0.42	33.38	33.7	32.31	132511
1734564900	32.515	-2.24	-6.43	35.2	35.2325	32.21	92098
1734478500	34.75	-1.14	-3.18	35.71	35.83	34.53	65043
1734392100	35.89	0.52	1.47	35.72	36.07	35.2424	71212
1734132900	35.37	-0.22	-0.62	35.59	35.69	34.76	93565
1734046500	35.59	-0.83	-2.28	36.23	36.23	35.49	55130
1733960100	36.42	0.31	0.86	36.6256	36.97	36.35	59768
1733873700	36.11	0.3	0.84	35.89	36.66	35.57	68210
1733787300	35.81	-0.6	-1.65	36.37	36.86	35.54	72519
1733528100	36.41	0.02	0.05	36.64	36.64	35.684	44300
1733441700	36.39	-0.22	-0.60	36.78	37.64	36.32	66482
1733355300	36.61	0.72	2.01	36.145	36.61	35.65	87064
1733268900	35.89	-0.45	-1.24	36.44	36.44	35.65	69313
1733182500	36.34	0.2	0.55	36.13	36.65	35.52	72198
1732917840	36.14	-0.29	-0.80	36.45	36.54	35.96	75562
1732750500	36.43	-0.46	-1.25	37.32	37.32	36.38	71612
1732664100	36.89	0.25	0.68	36.39	37.2	36.125	127835
1732577700	36.64	0.27	0.74	36.79	37.35	36.45	142223
1732318500	36.37	0.61	1.71	36.07	37.68	34.75	474686
1732232100	35.76	-1	-2.72	36.98	37.52	35.5	325116
1732145700	36.76	-0.03	-0.08	36.7	37.02	36.12	74221
1732059300	36.79	0.14	0.38	36.26	37.07	36.015	83175
1731972900	36.65	-0.08	-0.22	36.54	36.81	36.02	76000
1731713700	36.73	0.28	0.77	36.545	36.74	35.3201	78835
1731627300	36.45	-0.66	-1.78	36.8	36.94	36.14	157464
1731540900	37.11	0.38	1.03	36.975	37.58	36.7	107142
1731454500	36.73	-0.38	-1.02	36.89	37.41	36.38	61473
1731368100	37.11	0.86	2.37	36.86	37.34	36.57	148808
1731108900	36.25	-0.03	-0.08	36.39	36.785	35.98	133287
1731022500	36.28	-1.29	-3.43	36.95	36.98	35.12	179740
1730936100	37.57	4.81	14.68	36.27	37.88	35.75	329546
1730849700	32.759999	0.76	2.37	32.13	33.009999	31.6687	47849
1730763300	32	-0.23	-0.71	31.91	32.36	31.11	77062
1730500500	32.229999	0.09	0.28	32.53	32.93	32.070099	54690
1730414100	32.14	-0.7	-2.13	33.04	33.7	32.1	80233
1730327700	32.84	0.18	0.55	32.729999	34.105	32.729999	74742
1730241300	32.659999	-0.58	-1.74	32.93	33.42	32.34	92460
1730154900	33.24	1.86	5.93	31.78	33.409999	31.78	104287
1729895700	31.38	-0.37	-1.17	32.17	32.29	31.33	84814
1729809300	31.75	0.55	1.76	31.46	32.225	30.99	79638
1729722900	31.2	2.23	7.70	29.58	31.71	29.08	120217
1729636500	28.97	0.52	1.83	28.36	29.18	28.36	55353
1729550100	28.45	-1.23	-4.14	29.68	29.68	28.31	88838
1729290900	29.68	-0.95	-3.10	30.75	30.75	29.59	63904

Peapack Gladstone Financ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관