Peapack-Gladstone Financial Corporation (FRA:45V)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
At close: Jul 31, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -0.89% | - |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -0.88% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.88% | - |
| Jul 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1.79% | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1.82% | - |
| Jul 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -1.79% | - |
| Jul 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -2.61% | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -9.45% | - |
| Jul 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -0.78% | - |
| Jul 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | - |
| Jul 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.79% | - |
| Jul 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 1.60% | - |
| Jul 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -3.10% | - |
| Jul 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1.57% | - |
| Jul 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -2.31% | - |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 0.78% | - |
| Jul 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | - | - |
| Jul 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1.57% | - |
| Jul 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | -1.55% | - |
| Jul 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 0.78% | - |
| Jul 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 2.40% | - |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2.46% | - |
| Jul 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 2.52% | - |
| Jul 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | - |
| Jun 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | - |
| Jun 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 3.48% | - |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -3.36% | - |
| Jun 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.71% | - |
| Jun 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1.74% | - |
| Jun 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jun 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.86% | - |
| Jun 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.87% | - |
| Jun 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.86% | - |
| Jun 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 0.87% | - |
| Jun 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -5.74% | - |
| Jun 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.83% | - |
| Jun 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -1.63% | - |
| Jun 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 0.82% | - |
| Jun 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.83% | - |
| Jun 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2.54% | - |
| Jun 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -0.84% | - |
| Jun 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -2.46% | - |
| Jun 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 2.52% | - |
| Jun 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | - |
| Jun 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | - |
| May 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.83% | - |
| May 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | -0.82% | - |
| May 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 4.27% | - |
| May 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| May 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -1.68% | - |