PGC Historical Prices
Peapack-Gladstone Financial Corp · daily open, high, low, close & volume
Trading days
249
Period high
49.14
Period low
24.75
Period change
+76.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 45.71 | 46.39 | 45.53 | 45.90 | +0.26% | 114,307 |
| Nov 5, 2026 | 47.68 | 48.69 | 45.36 | 45.78 | -3.32% | 154,034 |
| Nov 4, 2026 | 47.51 | 48.50 | 47.21 | 47.35 | +1.81% | 134,955 |
| Nov 3, 2026 | 46.84 | 47.04 | 46.04 | 46.51 | -0.70% | 129,708 |
| Nov 2, 2026 | 45.77 | 47.15 | 45.77 | 46.84 | +3.33% | 114,527 |
| Oct 30, 2026 | 46.18 | 46.18 | 44.92 | 45.33 | -1.26% | 160,918 |
| Oct 29, 2026 | 46.00 | 46.33 | 45.57 | 45.91 | -0.56% | 147,058 |
| Oct 28, 2026 | 45.91 | 46.73 | 44.91 | 46.17 | +0.57% | 170,428 |
| Oct 27, 2026 | 46.09 | 46.42 | 45.27 | 45.91 | +0.28% | 109,757 |
| Oct 26, 2026 | 45.62 | 46.28 | 45.62 | 45.78 | +0.77% | 75,107 |
| Oct 23, 2026 | 45.09 | 45.60 | 44.79 | 45.43 | +0.53% | 122,529 |
| Oct 22, 2026 | 44.00 | 45.28 | 44.00 | 45.19 | +2.82% | 75,079 |
| Oct 21, 2026 | 43.90 | 44.12 | 43.67 | 43.95 | +0.11% | 77,973 |
| Oct 20, 2026 | 42.96 | 44.11 | 42.96 | 43.90 | +2.52% | 80,063 |
| Oct 19, 2026 | 43.38 | 43.48 | 42.74 | 42.82 | -1.29% | 83,382 |
| Oct 16, 2026 | 43.64 | 44.04 | 42.75 | 43.38 | -0.12% | 117,253 |
| Oct 15, 2026 | 43.17 | 43.77 | 42.77 | 43.43 | +1.38% | 93,125 |
| Oct 14, 2026 | 42.63 | 43.28 | 42.43 | 42.84 | -1.02% | 123,023 |
| Oct 13, 2026 | 43.85 | 44.04 | 42.97 | 43.28 | -0.73% | 83,487 |
| Oct 12, 2026 | 43.40 | 44.05 | 43.36 | 43.60 | +0.53% | 98,903 |
| Oct 9, 2026 | 43.51 | 43.61 | 43.17 | 43.37 | -0.66% | 109,931 |
| Oct 8, 2026 | 43.16 | 43.82 | 43.07 | 43.66 | +0.58% | 89,167 |
| Oct 7, 2026 | 43.69 | 43.74 | 42.93 | 43.41 | -1.74% | 145,837 |
| Oct 6, 2026 | 44.58 | 45.22 | 44.11 | 44.18 | -0.36% | 67,832 |
| Oct 5, 2026 | 44.38 | 44.58 | 44.19 | 44.34 | -0.54% | 107,239 |
| Oct 2, 2026 | 44.50 | 45.05 | 44.10 | 44.58 | +1.25% | 144,176 |
| Oct 1, 2026 | 43.34 | 44.08 | 42.32 | 44.03 | +0.94% | 131,477 |
| Sep 30, 2026 | 43.78 | 43.90 | 43.02 | 43.62 | -0.21% | 203,513 |
| Sep 29, 2026 | 44.06 | 44.27 | 43.14 | 43.71 | -0.93% | 164,210 |
| Sep 28, 2026 | 44.84 | 45.12 | 44.03 | 44.12 | -2.02% | 123,042 |
| Sep 25, 2026 | 44.90 | 45.34 | 44.80 | 45.03 | +0.47% | 99,958 |
| Sep 24, 2026 | 44.50 | 44.90 | 44.06 | 44.82 | +0.99% | 157,480 |
| Sep 23, 2026 | 44.52 | 44.75 | 44.25 | 44.38 | -0.67% | 150,720 |
| Sep 22, 2026 | 45.40 | 45.92 | 44.67 | 44.68 | -1.08% | 126,854 |
| Sep 21, 2026 | 45.48 | 45.92 | 45.14 | 45.17 | -0.24% | 97,948 |
| Sep 18, 2026 | 45.07 | 45.59 | 44.74 | 45.28 | -0.29% | 297,720 |
| Sep 17, 2026 | 45.63 | 45.65 | 44.93 | 45.41 | +0.84% | 105,063 |
| Sep 16, 2026 | 45.61 | 45.86 | 44.24 | 45.03 | -1.51% | 158,121 |
| Sep 15, 2026 | 45.67 | 46.09 | 45.54 | 45.72 | -0.22% | 88,846 |
| Sep 14, 2026 | 45.61 | 46.27 | 45.48 | 45.82 | +0.04% | 131,540 |
| Sep 11, 2026 | 46.65 | 46.70 | 45.52 | 45.80 | -0.52% | 105,479 |
| Sep 10, 2026 | 45.62 | 46.04 | 45.00 | 46.04 | +0.92% | 94,002 |
| Sep 9, 2026 | 45.54 | 46.15 | 45.37 | 45.62 | -0.70% | 137,007 |
| Sep 8, 2026 | 46.13 | 46.30 | 45.66 | 45.94 | -0.95% | 104,486 |
| Sep 4, 2026 | 45.77 | 46.72 | 45.77 | 46.38 | +0.96% | 90,286 |
| Sep 3, 2026 | 45.73 | 46.25 | 45.47 | 45.94 | +1.10% | 120,751 |
| Sep 2, 2026 | 44.66 | 45.84 | 44.42 | 45.44 | +1.79% | 116,944 |
| Aug 31, 2026 | 44.88 | 44.95 | 44.58 | 44.64 | -1.04% | 131,266 |
| Aug 28, 2026 | 45.16 | 45.59 | 44.66 | 45.11 | -0.11% | 107,120 |
| Aug 27, 2026 | 44.96 | 45.24 | 44.32 | 45.16 | -0.04% | 98,694 |
| Aug 26, 2026 | 45.43 | 45.59 | 44.46 | 45.18 | +0.07% | 135,214 |
| Aug 25, 2026 | 45.58 | 45.58 | 44.98 | 45.15 | -0.40% | 88,360 |
| Aug 24, 2026 | 45.58 | 45.82 | 45.06 | 45.33 | -0.55% | 91,322 |
| Aug 21, 2026 | 45.56 | 45.70 | 44.66 | 45.58 | +0.91% | 274,308 |
| Aug 20, 2026 | 44.85 | 45.45 | 44.75 | 45.17 | +0.24% | 129,286 |
| Aug 19, 2026 | 46.44 | 46.49 | 44.70 | 45.06 | -2.80% | 131,527 |
| Aug 18, 2026 | 46.78 | 46.78 | 45.89 | 46.36 | -0.75% | 97,901 |
| Aug 17, 2026 | 46.53 | 47.08 | 46.39 | 46.71 | +0.06% | 143,983 |
| Aug 14, 2026 | 46.47 | 47.45 | 46.19 | 46.68 | +0.67% | 155,834 |
| Aug 13, 2026 | 46.53 | 47.26 | 46.22 | 46.37 | +0.28% | 172,125 |
| Aug 12, 2026 | 45.71 | 46.55 | 45.70 | 46.24 | +1.69% | 139,404 |
| Aug 11, 2026 | 45.15 | 45.73 | 45.02 | 45.47 | +0.71% | 141,323 |
| Aug 10, 2026 | 45.55 | 45.99 | 44.90 | 45.15 | -1.42% | 158,760 |
| Aug 7, 2026 | 46.01 | 46.21 | 45.56 | 45.80 | -0.41% | 102,906 |
| Aug 6, 2026 | 46.56 | 46.57 | 45.90 | 45.99 | -0.88% | 162,376 |
| Aug 5, 2026 | 46.87 | 47.26 | 46.14 | 46.40 | -0.62% | 148,495 |
| Aug 4, 2026 | 46.38 | 47.01 | 45.88 | 46.69 | +0.80% | 279,461 |
| Aug 3, 2026 | 46.48 | 46.80 | 45.50 | 46.32 | +0.74% | 274,529 |
| Jul 31, 2026 | 46.02 | 46.35 | 45.20 | 45.98 | -0.09% | 205,657 |
| Jul 30, 2026 | 46.49 | 47.20 | 45.92 | 46.02 | +0.02% | 197,947 |
| Jul 29, 2026 | 47.42 | 48.05 | 45.81 | 46.01 | -3.58% | 267,239 |
| Jul 28, 2026 | 45.38 | 47.97 | 44.60 | 47.72 | +1.45% | 442,288 |
| Jul 27, 2026 | 46.47 | 47.34 | 46.35 | 47.04 | +1.42% | 232,382 |
| Jul 24, 2026 | 46.00 | 46.79 | 45.45 | 46.38 | +1.53% | 174,125 |
| Jul 23, 2026 | 45.17 | 45.72 | 42.41 | 45.68 | -0.39% | 193,140 |
| Jul 22, 2026 | 46.04 | 46.04 | 45.04 | 45.86 | -0.67% | 210,892 |
| Jul 21, 2026 | 46.04 | 46.31 | 45.21 | 46.17 | +0.04% | 196,872 |
| Jul 20, 2026 | 46.19 | 46.57 | 45.63 | 46.15 | +0.11% | 306,498 |
| Jul 17, 2026 | 46.75 | 46.95 | 45.43 | 46.10 | -2.37% | 237,313 |
| Jul 16, 2026 | 46.56 | 47.80 | 45.52 | 47.22 | +1.68% | 238,574 |
| Jul 15, 2026 | 46.14 | 46.80 | 45.81 | 46.44 | +1.13% | 198,691 |
| Jul 14, 2026 | 46.34 | 46.60 | 45.84 | 45.92 | -0.84% | 154,253 |
| Jul 13, 2026 | 46.22 | 46.64 | 45.89 | 46.31 | +0.19% | 192,673 |
| Jul 10, 2026 | 46.17 | 46.59 | 45.74 | 46.22 | -0.19% | 213,216 |
| Jul 9, 2026 | 45.30 | 46.82 | 45.11 | 46.31 | +2.77% | 361,590 |
| Jul 8, 2026 | 47.03 | 47.03 | 44.79 | 45.06 | -4.19% | 805,925 |
| Jul 7, 2026 | 47.96 | 48.80 | 46.91 | 47.03 | -1.69% | 183,581 |
| Jul 6, 2026 | 47.34 | 48.56 | 47.07 | 47.84 | +0.97% | 154,891 |
| Jul 2, 2026 | 48.39 | 49.14 | 47.19 | 47.38 | -1.97% | 183,076 |
| Jul 1, 2026 | 47.52 | 48.63 | 47.10 | 48.33 | +2.11% | 194,559 |
| Jun 30, 2026 | 47.42 | 47.71 | 46.82 | 47.33 | -0.65% | 188,707 |
| Jun 29, 2026 | 47.70 | 47.86 | 46.99 | 47.64 | -0.73% | 194,560 |
| Jun 26, 2026 | 46.89 | 48.31 | 46.48 | 47.99 | +3.43% | 620,585 |
| Jun 25, 2026 | 46.17 | 46.60 | 45.37 | 46.40 | +0.26% | 173,993 |
| Jun 24, 2026 | 45.81 | 46.53 | 45.09 | 46.28 | +1.05% | 203,427 |
| Jun 23, 2026 | 44.77 | 45.88 | 44.23 | 45.80 | +2.51% | 186,671 |
| Jun 22, 2026 | 44.60 | 45.36 | 44.53 | 44.68 | -0.16% | 119,269 |
| Jun 18, 2026 | 44.76 | 45.01 | 43.44 | 44.75 | +1.80% | 254,831 |
| Jun 17, 2026 | 45.25 | 45.72 | 43.55 | 43.96 | -2.85% | 197,720 |
| Jun 16, 2026 | 45.46 | 45.83 | 44.74 | 45.25 | +0.58% | 100,723 |
| Jun 15, 2026 | 46.35 | 46.51 | 44.86 | 44.99 | -2.72% | 133,987 |
| Jun 12, 2026 | 46.09 | 46.57 | 45.87 | 46.25 | +0.30% | 115,390 |
| Jun 11, 2026 | 45.76 | 46.36 | 45.23 | 46.11 | +1.18% | 134,139 |
| Jun 10, 2026 | 45.38 | 46.00 | 45.07 | 45.57 | +0.89% | 113,442 |
| Jun 9, 2026 | 44.99 | 45.99 | 44.79 | 45.17 | +0.98% | 181,346 |
| Jun 8, 2026 | 44.49 | 45.00 | 44.25 | 44.73 | +1.15% | 76,082 |
| Jun 5, 2026 | 43.88 | 44.60 | 43.84 | 44.22 | +0.71% | 96,820 |
| Jun 4, 2026 | 42.59 | 44.24 | 42.59 | 43.91 | +4.20% | 137,136 |
| Jun 3, 2026 | 43.36 | 43.74 | 42.10 | 42.14 | -3.15% | 109,405 |
| Jun 2, 2026 | 42.63 | 44.14 | 42.61 | 43.51 | +1.64% | 210,087 |
| Jun 1, 2026 | 42.94 | 43.35 | 41.95 | 42.81 | -1.02% | 146,178 |
| May 29, 2026 | 43.16 | 43.63 | 42.53 | 43.25 | +0.00% | 101,511 |
| May 28, 2026 | 42.99 | 43.36 | 42.62 | 43.25 | +0.09% | 48,183 |
| May 27, 2026 | 43.87 | 44.30 | 42.62 | 43.21 | -1.37% | 88,383 |
| May 26, 2026 | 43.00 | 43.90 | 43.00 | 43.81 | +2.29% | 94,763 |
| May 22, 2026 | 43.18 | 43.35 | 42.11 | 42.83 | -0.30% | 97,987 |
| May 21, 2026 | 42.38 | 43.17 | 41.91 | 42.96 | +0.42% | 136,066 |
| May 20, 2026 | 42.11 | 43.00 | 42.04 | 42.78 | +1.69% | 95,999 |
| May 19, 2026 | 42.29 | 42.51 | 41.18 | 42.07 | -0.64% | 75,424 |
| May 18, 2026 | 41.73 | 42.72 | 41.70 | 42.34 | +1.46% | 87,743 |
| May 15, 2026 | 41.74 | 42.05 | 41.13 | 41.73 | -0.19% | 164,310 |
| May 14, 2026 | 41.86 | 42.62 | 41.63 | 41.81 | +0.53% | 101,862 |
| May 13, 2026 | 41.67 | 41.97 | 41.43 | 41.59 | -0.91% | 118,234 |
| May 12, 2026 | 42.07 | 42.12 | 40.77 | 41.97 | -0.14% | 84,651 |
| May 11, 2026 | 43.17 | 43.20 | 39.95 | 42.03 | -2.21% | 91,288 |
| May 8, 2026 | 42.80 | 43.23 | 42.13 | 42.98 | +0.84% | 130,113 |
| May 7, 2026 | 43.16 | 43.65 | 42.56 | 42.62 | -1.32% | 83,199 |
| May 6, 2026 | 43.23 | 43.83 | 42.64 | 43.19 | +0.51% | 100,971 |
| May 5, 2026 | 41.64 | 43.22 | 41.52 | 42.97 | +3.29% | 72,777 |
| May 4, 2026 | 42.73 | 42.73 | 41.26 | 41.60 | -1.96% | 131,088 |
| May 1, 2026 | 41.75 | 42.60 | 40.76 | 42.43 | +1.63% | 150,991 |
| Apr 30, 2026 | 41.22 | 42.31 | 40.16 | 41.75 | +0.36% | 179,907 |
| Apr 29, 2026 | 42.98 | 42.98 | 41.19 | 41.60 | -2.85% | 199,919 |
| Apr 28, 2026 | 41.54 | 42.89 | 41.54 | 42.82 | +3.56% | 128,625 |
| Apr 27, 2026 | 39.69 | 41.89 | 39.50 | 41.35 | +4.84% | 129,686 |
| Apr 24, 2026 | 39.85 | 39.91 | 38.93 | 39.44 | -1.52% | 176,589 |
| Apr 23, 2026 | 40.11 | 40.37 | 38.82 | 40.05 | +1.86% | 86,948 |
| Apr 22, 2026 | 39.08 | 39.84 | 38.95 | 39.32 | +0.77% | 102,572 |
| Apr 21, 2026 | 39.67 | 39.88 | 38.85 | 39.02 | -1.96% | 126,372 |
| Apr 20, 2026 | 39.39 | 39.93 | 39.38 | 39.80 | +0.91% | 66,122 |
| Apr 17, 2026 | 39.13 | 40.41 | 38.70 | 39.44 | +2.49% | 134,373 |
| Apr 16, 2026 | 39.00 | 39.02 | 38.35 | 38.48 | -1.76% | 202,201 |
| Apr 15, 2026 | 39.31 | 39.57 | 38.30 | 39.17 | -0.46% | 153,883 |
| Apr 14, 2026 | 38.25 | 39.46 | 38.00 | 39.35 | +2.69% | 209,300 |
| Apr 13, 2026 | 38.25 | 38.42 | 37.80 | 38.32 | -0.16% | 63,027 |
| Apr 10, 2026 | 38.79 | 38.84 | 37.77 | 38.38 | -1.06% | 74,575 |
| Apr 9, 2026 | 37.62 | 38.90 | 37.62 | 38.79 | +2.65% | 119,752 |
| Apr 8, 2026 | 37.62 | 38.29 | 37.48 | 37.79 | +2.02% | 122,720 |
| Apr 7, 2026 | 36.63 | 37.08 | 36.50 | 37.04 | +0.84% | 97,941 |
| Apr 6, 2026 | 36.03 | 36.84 | 36.00 | 36.73 | +1.44% | 100,128 |
| Apr 2, 2026 | 35.63 | 36.28 | 35.23 | 36.21 | +1.29% | 104,145 |
| Apr 1, 2026 | 35.21 | 36.03 | 35.21 | 35.75 | +1.53% | 174,169 |
| Mar 31, 2026 | 35.39 | 35.64 | 34.75 | 35.21 | +0.80% | 121,307 |
| Mar 30, 2026 | 35.06 | 35.28 | 34.40 | 34.93 | +0.63% | 128,937 |
| Mar 27, 2026 | 34.65 | 34.77 | 34.40 | 34.71 | -0.34% | 118,605 |
| Mar 26, 2026 | 34.34 | 34.99 | 34.16 | 34.83 | +0.72% | 57,740 |
| Mar 25, 2026 | 35.36 | 35.87 | 34.45 | 34.58 | -1.14% | 84,008 |
| Mar 24, 2026 | 34.11 | 35.42 | 33.71 | 34.98 | +1.27% | 135,659 |
| Mar 23, 2026 | 34.13 | 34.79 | 33.78 | 34.54 | +4.10% | 162,030 |
| Mar 20, 2026 | 33.76 | 33.96 | 33.02 | 33.18 | -1.72% | 200,649 |
| Mar 19, 2026 | 32.82 | 33.98 | 32.36 | 33.76 | +2.21% | 92,976 |
| Mar 18, 2026 | 33.15 | 33.70 | 33.00 | 33.03 | -1.70% | 117,280 |
| Mar 17, 2026 | 34.10 | 34.57 | 33.40 | 33.60 | -1.23% | 85,277 |
| Mar 16, 2026 | 33.70 | 34.32 | 33.47 | 34.02 | +1.95% | 109,193 |
| Mar 13, 2026 | 34.36 | 34.45 | 33.23 | 33.37 | -1.80% | 105,911 |
| Mar 12, 2026 | 32.95 | 34.10 | 32.77 | 33.98 | +0.89% | 105,917 |
| Mar 11, 2026 | 34.04 | 34.42 | 33.26 | 33.68 | -1.58% | 146,535 |
| Mar 10, 2026 | 33.60 | 35.03 | 33.36 | 34.22 | +1.00% | 176,544 |
| Mar 9, 2026 | 33.39 | 34.16 | 32.75 | 33.88 | -0.21% | 193,274 |
| Mar 6, 2026 | 33.06 | 33.95 | 32.59 | 33.95 | -0.15% | 196,249 |
| Mar 5, 2026 | 34.15 | 34.38 | 33.71 | 34.00 | -1.39% | 138,261 |
| Mar 4, 2026 | 34.10 | 34.85 | 33.98 | 34.48 | +1.38% | 108,148 |
| Mar 3, 2026 | 32.90 | 34.30 | 32.88 | 34.01 | +0.03% | 113,275 |
| Mar 2, 2026 | 33.29 | 34.03 | 32.63 | 34.00 | +1.52% | 176,395 |
| Feb 27, 2026 | 34.09 | 34.09 | 33.05 | 33.49 | -2.45% | 201,079 |
| Feb 26, 2026 | 34.03 | 34.76 | 33.71 | 34.33 | +0.67% | 94,040 |
| Feb 25, 2026 | 33.54 | 34.16 | 33.19 | 34.10 | +2.56% | 84,797 |
| Feb 24, 2026 | 32.87 | 33.34 | 32.36 | 33.25 | +0.85% | 142,215 |
| Feb 23, 2026 | 34.60 | 35.06 | 32.63 | 32.97 | -4.66% | 147,456 |
| Feb 20, 2026 | 34.10 | 34.70 | 33.51 | 34.58 | +1.41% | 238,972 |
| Feb 19, 2026 | 33.93 | 34.29 | 33.75 | 34.10 | -0.58% | 124,486 |
| Feb 18, 2026 | 34.55 | 35.00 | 34.00 | 34.30 | -0.61% | 123,661 |
| Feb 17, 2026 | 34.06 | 34.68 | 33.72 | 34.51 | +1.65% | 123,702 |
| Feb 13, 2026 | 33.67 | 34.11 | 33.01 | 33.95 | +0.83% | 74,315 |
| Feb 12, 2026 | 34.37 | 34.69 | 33.29 | 33.67 | -1.89% | 124,983 |
| Feb 11, 2026 | 34.79 | 35.38 | 33.95 | 34.32 | -1.04% | 132,037 |
| Feb 10, 2026 | 35.34 | 35.34 | 34.55 | 34.68 | -2.31% | 208,144 |
| Feb 9, 2026 | 35.06 | 35.68 | 34.62 | 35.50 | +0.77% | 156,566 |
| Feb 6, 2026 | 34.71 | 35.33 | 34.71 | 35.23 | +2.09% | 164,562 |
| Feb 5, 2026 | 34.61 | 35.03 | 33.84 | 34.51 | -0.29% | 250,085 |
| Feb 4, 2026 | 33.74 | 34.75 | 33.28 | 34.61 | +3.62% | 265,912 |
| Feb 3, 2026 | 32.90 | 33.94 | 32.54 | 33.40 | +1.18% | 225,443 |
| Feb 2, 2026 | 31.91 | 33.86 | 31.64 | 33.01 | +4.07% | 248,420 |
| Jan 30, 2026 | 30.45 | 32.13 | 30.04 | 31.72 | +5.24% | 178,070 |
| Jan 29, 2026 | 29.41 | 30.14 | 29.23 | 30.14 | +3.11% | 68,388 |
| Jan 28, 2026 | 29.76 | 29.79 | 28.87 | 29.23 | -0.65% | 109,616 |
| Jan 27, 2026 | 29.34 | 29.70 | 29.27 | 29.42 | -0.03% | 74,212 |
| Jan 26, 2026 | 29.41 | 30.00 | 28.95 | 29.43 | -0.41% | 92,569 |
| Jan 23, 2026 | 31.09 | 31.09 | 29.47 | 29.55 | -5.11% | 94,087 |
| Jan 22, 2026 | 30.73 | 31.62 | 30.73 | 31.14 | +1.37% | 104,254 |
| Jan 21, 2026 | 29.29 | 30.82 | 29.29 | 30.72 | +5.93% | 135,265 |
| Jan 20, 2026 | 28.91 | 29.29 | 28.69 | 29.00 | -1.39% | 172,285 |
| Jan 16, 2026 | 29.15 | 29.63 | 28.88 | 29.41 | +0.75% | 155,972 |
| Jan 15, 2026 | 28.55 | 29.34 | 28.38 | 29.19 | +2.17% | 71,593 |
| Jan 14, 2026 | 28.19 | 28.59 | 28.16 | 28.57 | +1.31% | 72,977 |
| Jan 13, 2026 | 28.68 | 28.68 | 27.91 | 28.20 | -0.42% | 52,253 |
| Jan 12, 2026 | 28.36 | 28.77 | 28.12 | 28.32 | -0.84% | 82,810 |
| Jan 9, 2026 | 28.94 | 29.33 | 28.31 | 28.56 | -0.73% | 92,971 |
| Jan 8, 2026 | 28.04 | 28.98 | 28.04 | 28.77 | +1.84% | 62,498 |
| Jan 7, 2026 | 28.35 | 28.62 | 27.76 | 28.25 | -0.42% | 67,054 |
| Jan 6, 2026 | 28.40 | 28.48 | 28.05 | 28.37 | -0.28% | 127,642 |
| Jan 5, 2026 | 27.75 | 28.84 | 27.07 | 28.45 | +2.37% | 128,824 |
| Jan 2, 2026 | 27.89 | 28.02 | 27.37 | 27.79 | -0.22% | 128,479 |
| Dec 31, 2025 | 28.31 | 28.31 | 27.80 | 27.85 | -1.42% | 50,644 |
| Dec 30, 2025 | 28.32 | 28.37 | 28.00 | 28.25 | -0.42% | 101,940 |
| Dec 29, 2025 | 28.19 | 28.57 | 28.11 | 28.37 | +0.60% | 77,121 |
| Dec 26, 2025 | 28.51 | 28.64 | 28.17 | 28.20 | -1.23% | 60,800 |
| Dec 24, 2025 | 28.88 | 28.88 | 28.27 | 28.55 | +0.46% | 67,846 |
| Dec 23, 2025 | 28.78 | 29.03 | 28.42 | 28.42 | -1.80% | 109,557 |
| Dec 22, 2025 | 29.59 | 29.96 | 28.93 | 28.94 | -2.33% | 95,412 |
| Dec 19, 2025 | 30.01 | 30.39 | 29.43 | 29.63 | -1.30% | 209,270 |
| Dec 18, 2025 | 30.00 | 30.31 | 29.63 | 30.02 | +0.67% | 116,891 |
| Dec 17, 2025 | 29.59 | 30.02 | 29.45 | 29.82 | +0.74% | 114,499 |
| Dec 16, 2025 | 29.61 | 29.96 | 29.41 | 29.60 | -0.03% | 86,226 |
| Dec 15, 2025 | 29.95 | 29.95 | 29.48 | 29.61 | -0.17% | 88,126 |
| Dec 12, 2025 | 29.52 | 29.71 | 29.27 | 29.66 | +1.09% | 164,297 |
| Dec 11, 2025 | 29.09 | 29.62 | 28.96 | 29.34 | +0.82% | 146,948 |
| Dec 10, 2025 | 28.10 | 29.44 | 28.10 | 29.10 | +3.97% | 184,850 |
| Dec 9, 2025 | 27.97 | 28.48 | 27.88 | 27.99 | +0.32% | 75,463 |
| Dec 8, 2025 | 27.96 | 28.18 | 27.80 | 27.90 | -0.21% | 79,490 |
| Dec 5, 2025 | 28.12 | 28.30 | 27.80 | 27.96 | -0.57% | 67,321 |
| Dec 4, 2025 | 28.03 | 28.34 | 27.91 | 28.12 | -0.11% | 81,795 |
| Dec 3, 2025 | 27.57 | 28.23 | 27.19 | 28.15 | +2.62% | 70,209 |
| Dec 2, 2025 | 27.18 | 27.66 | 27.07 | 27.43 | +1.03% | 101,407 |
| Dec 1, 2025 | 26.65 | 27.38 | 26.36 | 27.15 | +0.56% | 128,629 |
| Nov 28, 2025 | 27.00 | 27.21 | 26.75 | 27.00 | +0.19% | 65,161 |
| Nov 26, 2025 | 26.97 | 27.09 | 26.73 | 26.95 | -0.74% | 115,644 |
| Nov 25, 2025 | 26.11 | 27.37 | 26.11 | 27.15 | +4.02% | 260,917 |
| Nov 24, 2025 | 25.85 | 26.18 | 25.26 | 26.10 | +0.97% | 207,343 |
| Nov 21, 2025 | 25.19 | 26.15 | 25.19 | 25.85 | +3.11% | 695,261 |
| Nov 20, 2025 | 25.66 | 25.99 | 24.97 | 25.07 | -0.91% | 122,243 |
| Nov 19, 2025 | 25.31 | 25.54 | 25.05 | 25.30 | -0.28% | 88,190 |
| Nov 18, 2025 | 24.85 | 25.47 | 24.78 | 25.37 | +2.01% | 85,455 |
| Nov 17, 2025 | 26.08 | 26.79 | 24.75 | 24.87 | -4.35% | 355,955 |
| Nov 14, 2025 | 25.31 | 26.25 | 24.88 | 26.00 | +2.36% | 474,476 |
| Nov 13, 2025 | 25.86 | 26.00 | 24.94 | 25.40 | -2.27% | 439,762 |
| Nov 12, 2025 | 26.20 | 26.61 | 25.86 | 25.99 | -0.80% | 81,459 |
| Nov 11, 2025 | 25.99 | 26.45 | 25.71 | 26.20 | +0.85% | 66,878 |
| Nov 10, 2025 | 25.85 | 26.09 | 25.50 | 25.98 | +1.13% | 94,437 |
Daily open, high, low, close and volume for Peapack-Gladstone Financial Corp (PGC). Showing 249 trading days. Unadjusted prices.