Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Last Price33.49

Change-0.84 (-2.45%)

NASDAQ · Last Trade: Mar 1st, 4:16 PM EST

Historical Prices For Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	34.09	34.09	33.05	33.49	201,079	33.49
2/26/2026	34.03	34.76	33.71	34.33	94,040	34.33
2/25/2026	33.54	34.16	33.19	34.10	84,797	34.10
2/24/2026	32.87	33.34	32.36	33.25	142,215	33.25
2/23/2026	34.60	35.06	32.63	32.97	147,456	32.97
2/20/2026	34.10	34.70	33.51	34.58	238,972	34.58
2/19/2026	33.93	34.29	33.75	34.10	124,486	34.10
2/18/2026	34.55	35.00	34.00	34.30	123,661	34.30
2/17/2026	34.06	34.68	33.72	34.51	123,702	34.51
2/13/2026	33.67	34.11	33.01	33.95	74,315	33.95
2/12/2026	34.37	34.69	33.29	33.67	124,983	33.67
2/11/2026	34.79	35.38	33.95	34.32	132,037	34.27
2/10/2026	35.34	35.34	34.55	34.68	208,144	34.63
2/09/2026	35.06	35.68	34.62	35.50	156,566	35.45
2/06/2026	34.71	35.33	34.71	35.23	164,562	35.18
2/05/2026	34.61	35.03	33.84	34.51	250,085	34.46
2/04/2026	33.74	34.75	33.28	34.61	265,912	34.56
2/03/2026	32.90	33.94	32.54	33.40	225,443	33.35
2/02/2026	31.91	33.86	31.64	33.01	248,400	32.96
1/30/2026	30.45	32.13	30.04	31.72	178,070	31.67
1/29/2026	29.41	30.14	29.23	30.14	68,288	30.10
1/28/2026	29.76	29.79	28.87	29.23	109,606	29.19
1/27/2026	29.34	29.70	29.27	29.42	74,212	29.38
1/26/2026	29.41	30.00	28.95	29.43	92,569	29.39
1/23/2026	31.09	31.09	29.47	29.55	94,087	29.51
1/22/2026	30.73	31.62	30.73	31.14	104,254	31.09
1/21/2026	29.29	30.82	29.29	30.72	135,248	30.68
1/20/2026	28.91	29.29	28.69	29.00	172,285	28.96
1/16/2026	29.15	29.63	28.88	29.41	155,972	29.37
1/15/2026	28.55	29.34	28.38	29.19	71,593	29.15
1/14/2026	28.19	28.59	28.16	28.57	72,977	28.53
1/13/2026	28.68	28.68	27.91	28.20	52,253	28.16
1/12/2026	28.36	28.77	28.12	28.32	82,810	28.28
1/09/2026	28.94	29.33	28.31	28.56	92,971	28.52
1/08/2026	28.04	28.98	28.04	28.77	62,498	28.73
1/07/2026	28.35	28.62	27.76	28.25	67,054	28.21
1/06/2026	28.40	28.48	28.05	28.37	127,642	28.33
1/05/2026	27.75	28.84	27.07	28.45	128,824	28.41
1/02/2026	27.89	28.02	27.37	27.79	128,479	27.75
12/31/2025	28.31	28.31	27.80	27.85	50,644	27.81
12/30/2025	28.32	28.37	28.00	28.25	101,940	28.21
12/29/2025	28.19	28.57	28.11	28.37	77,121	28.33
12/26/2025	28.51	28.64	28.17	28.20	60,800	28.16
12/24/2025	28.88	28.88	28.27	28.55	67,846	28.51
12/23/2025	28.78	29.03	28.42	28.42	109,557	28.38
12/22/2025	29.59	29.96	28.93	28.94	95,412	28.90
12/19/2025	30.01	30.39	29.43	29.63	209,270	29.59
12/18/2025	30.00	30.31	29.63	30.02	116,891	29.98
12/17/2025	29.59	30.02	29.45	29.82	114,499	29.78
12/16/2025	29.61	29.96	29.41	29.60	86,226	29.56
12/15/2025	29.95	29.95	29.48	29.61	88,126	29.57
12/12/2025	29.52	29.71	29.27	29.66	164,297	29.62
12/11/2025	29.09	29.62	28.96	29.34	146,948	29.30
12/10/2025	28.10	29.44	28.10	29.10	184,850	29.06
12/09/2025	27.97	28.48	27.88	27.99	75,463	27.95
12/08/2025	27.96	28.18	27.80	27.90	79,490	27.86
12/05/2025	28.12	28.30	27.80	27.96	67,321	27.92
12/04/2025	28.03	28.34	27.91	28.12	81,795	28.08
12/03/2025	27.57	28.23	27.19	28.15	70,209	28.11
12/02/2025	27.18	27.66	27.07	27.43	101,407	27.39