Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
27.96
-0.16 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.12 | 28.30 | 27.80 | 27.96 | 27.96 | -0.57% | 67,309 |
| Dec 4, 2025 | 28.03 | 28.34 | 27.91 | 28.12 | 28.12 | -0.11% | 81,795 |
| Dec 3, 2025 | 27.57 | 28.23 | 27.19 | 28.15 | 28.15 | 2.62% | 70,209 |
| Dec 2, 2025 | 27.18 | 27.66 | 27.07 | 27.43 | 27.43 | 1.03% | 101,407 |
| Dec 1, 2025 | 26.65 | 27.38 | 26.37 | 27.15 | 27.15 | 0.56% | 82,703 |
| Nov 28, 2025 | 27.00 | 27.21 | 26.76 | 27.00 | 27.00 | 0.19% | 65,161 |
| Nov 26, 2025 | 26.97 | 27.09 | 26.74 | 26.95 | 26.95 | -0.74% | 115,644 |
| Nov 25, 2025 | 26.11 | 27.37 | 26.11 | 27.15 | 27.15 | 4.02% | 260,917 |
| Nov 24, 2025 | 25.85 | 26.18 | 25.26 | 26.10 | 26.10 | 0.97% | 207,343 |
| Nov 21, 2025 | 25.19 | 26.15 | 25.19 | 25.85 | 25.85 | 3.11% | 695,261 |
| Nov 20, 2025 | 25.66 | 25.99 | 24.97 | 25.07 | 25.07 | -0.91% | 122,243 |
| Nov 19, 2025 | 25.31 | 25.54 | 25.05 | 25.30 | 25.30 | -0.28% | 88,190 |
| Nov 18, 2025 | 24.85 | 25.47 | 24.78 | 25.37 | 25.37 | 2.01% | 85,455 |
| Nov 17, 2025 | 26.08 | 26.79 | 24.75 | 24.87 | 24.87 | -4.35% | 355,955 |
| Nov 14, 2025 | 25.31 | 26.25 | 24.88 | 26.00 | 26.00 | 2.36% | 474,476 |
| Nov 13, 2025 | 25.86 | 26.00 | 24.94 | 25.40 | 25.40 | -2.27% | 439,762 |
| Nov 12, 2025 | 26.20 | 26.61 | 25.86 | 25.99 | 25.99 | -0.80% | 81,459 |
| Nov 11, 2025 | 25.99 | 26.46 | 25.71 | 26.20 | 26.20 | 0.85% | 66,878 |
| Nov 10, 2025 | 25.85 | 26.09 | 25.50 | 25.98 | 25.98 | 1.13% | 94,437 |
| Nov 7, 2025 | 25.45 | 25.77 | 25.19 | 25.69 | 25.69 | 0.86% | 105,526 |
| Nov 6, 2025 | 25.32 | 25.58 | 25.03 | 25.47 | 25.47 | -0.74% | 86,895 |
| Nov 5, 2025 | 24.80 | 25.87 | 24.80 | 25.66 | 25.61 | 3.63% | 127,197 |
| Nov 4, 2025 | 24.88 | 25.24 | 24.71 | 24.76 | 24.71 | -1.35% | 92,572 |
| Nov 3, 2025 | 25.24 | 25.24 | 24.73 | 25.10 | 25.05 | -0.79% | 80,673 |
| Oct 31, 2025 | 25.25 | 25.49 | 25.08 | 25.30 | 25.25 | -0.78% | 76,384 |
| Oct 30, 2025 | 25.57 | 26.05 | 25.45 | 25.50 | 25.45 | -0.78% | 78,596 |
| Oct 29, 2025 | 26.36 | 26.71 | 25.56 | 25.70 | 25.65 | -3.17% | 126,116 |
| Oct 28, 2025 | 26.99 | 27.24 | 26.46 | 26.54 | 26.49 | -1.78% | 99,374 |
| Oct 27, 2025 | 27.33 | 27.47 | 26.95 | 27.02 | 26.97 | -1.24% | 88,348 |
| Oct 24, 2025 | 26.46 | 27.42 | 26.33 | 27.36 | 27.31 | 4.23% | 119,242 |
| Oct 23, 2025 | 27.79 | 27.79 | 25.62 | 26.25 | 26.20 | -6.25% | 194,926 |
| Oct 22, 2025 | 27.76 | 28.22 | 27.71 | 28.00 | 27.95 | 0.50% | 148,076 |
| Oct 21, 2025 | 27.26 | 27.92 | 27.11 | 27.86 | 27.81 | 2.16% | 103,827 |
| Oct 20, 2025 | 26.51 | 27.29 | 26.38 | 27.27 | 27.22 | 3.57% | 126,903 |
| Oct 17, 2025 | 26.44 | 26.71 | 26.16 | 26.33 | 26.28 | 0.42% | 112,979 |
| Oct 16, 2025 | 28.67 | 28.67 | 26.15 | 26.22 | 26.17 | -8.80% | 237,996 |
| Oct 15, 2025 | 28.66 | 28.77 | 27.95 | 28.75 | 28.69 | 0.59% | 146,877 |
| Oct 14, 2025 | 26.89 | 28.69 | 26.89 | 28.58 | 28.52 | 5.66% | 141,393 |
| Oct 13, 2025 | 27.49 | 27.53 | 26.81 | 27.05 | 27.00 | -0.26% | 566,532 |
| Oct 10, 2025 | 27.45 | 27.85 | 27.04 | 27.12 | 27.07 | -1.20% | 124,462 |
| Oct 9, 2025 | 27.62 | 27.62 | 27.27 | 27.45 | 27.40 | -0.76% | 53,667 |
| Oct 8, 2025 | 27.99 | 28.07 | 27.55 | 27.66 | 27.61 | -0.68% | 100,171 |
| Oct 7, 2025 | 28.12 | 28.47 | 27.68 | 27.85 | 27.80 | -1.24% | 118,314 |
| Oct 6, 2025 | 27.98 | 28.22 | 27.58 | 28.20 | 28.15 | 1.95% | 110,267 |
| Oct 3, 2025 | 27.08 | 27.82 | 27.08 | 27.66 | 27.61 | 2.52% | 83,910 |
| Oct 2, 2025 | 27.15 | 27.15 | 26.79 | 26.98 | 26.93 | -0.74% | 76,927 |
| Oct 1, 2025 | 27.32 | 27.44 | 27.04 | 27.18 | 27.13 | -1.52% | 74,165 |
| Sep 30, 2025 | 27.80 | 27.90 | 27.31 | 27.60 | 27.55 | -1.15% | 79,440 |
| Sep 29, 2025 | 28.22 | 28.22 | 27.73 | 27.92 | 27.87 | -0.78% | 100,384 |
| Sep 26, 2025 | 28.32 | 28.74 | 28.08 | 28.14 | 28.09 | -0.50% | 61,469 |
| Sep 25, 2025 | 28.32 | 28.53 | 28.06 | 28.28 | 28.22 | -0.49% | 57,606 |
| Sep 24, 2025 | 28.70 | 28.85 | 28.15 | 28.42 | 28.36 | -0.39% | 58,959 |
| Sep 23, 2025 | 29.22 | 29.58 | 28.52 | 28.53 | 28.47 | -1.86% | 67,534 |
| Sep 22, 2025 | 29.03 | 29.70 | 28.86 | 29.07 | 29.01 | 0.03% | 135,193 |
| Sep 19, 2025 | 29.88 | 29.88 | 29.04 | 29.06 | 29.00 | -2.94% | 230,873 |
| Sep 18, 2025 | 29.56 | 30.05 | 29.08 | 29.94 | 29.88 | 2.25% | 101,459 |
| Sep 17, 2025 | 29.18 | 30.00 | 29.10 | 29.28 | 29.22 | 0.90% | 103,956 |
| Sep 16, 2025 | 29.09 | 29.27 | 28.74 | 29.02 | 28.96 | -0.62% | 98,630 |
| Sep 15, 2025 | 29.32 | 29.52 | 29.14 | 29.20 | 29.14 | -0.31% | 105,904 |
| Sep 12, 2025 | 29.38 | 29.40 | 28.97 | 29.29 | 29.23 | -0.58% | 72,189 |
| Sep 11, 2025 | 28.89 | 29.52 | 28.77 | 29.46 | 29.40 | 2.11% | 102,806 |
| Sep 10, 2025 | 29.02 | 29.11 | 28.80 | 28.85 | 28.79 | -0.28% | 100,142 |
| Sep 9, 2025 | 29.09 | 29.17 | 28.61 | 28.93 | 28.87 | -0.41% | 148,035 |
| Sep 8, 2025 | 28.90 | 29.12 | 28.53 | 29.05 | 28.99 | 0.52% | 117,766 |
| Sep 5, 2025 | 29.19 | 29.50 | 28.58 | 28.90 | 28.84 | -0.52% | 110,808 |
| Sep 4, 2025 | 28.79 | 29.08 | 28.55 | 29.05 | 28.99 | 1.01% | 262,798 |
| Sep 3, 2025 | 28.83 | 29.09 | 28.29 | 28.76 | 28.70 | -0.69% | 136,028 |
| Sep 2, 2025 | 28.64 | 29.08 | 28.57 | 28.96 | 28.90 | -0.17% | 91,574 |
| Aug 29, 2025 | 29.02 | 29.13 | 28.87 | 29.01 | 28.95 | 0.38% | 79,128 |
| Aug 28, 2025 | 29.06 | 29.06 | 28.67 | 28.90 | 28.84 | 0.38% | 64,984 |
| Aug 27, 2025 | 28.55 | 29.09 | 28.55 | 28.79 | 28.73 | 0.10% | 87,258 |
| Aug 26, 2025 | 28.32 | 28.97 | 28.00 | 28.76 | 28.70 | 2.71% | 122,014 |
| Aug 25, 2025 | 28.42 | 28.60 | 28.00 | 28.00 | 27.95 | -1.62% | 89,239 |
| Aug 22, 2025 | 27.26 | 28.74 | 27.26 | 28.46 | 28.40 | 5.21% | 120,328 |
| Aug 21, 2025 | 27.05 | 27.37 | 26.93 | 27.05 | 27.00 | -0.81% | 92,695 |
| Aug 20, 2025 | 26.86 | 27.35 | 26.78 | 27.27 | 27.22 | 1.91% | 90,898 |
| Aug 19, 2025 | 26.84 | 27.16 | 26.69 | 26.76 | 26.71 | -0.19% | 72,506 |
| Aug 18, 2025 | 26.47 | 26.86 | 26.32 | 26.81 | 26.76 | 1.02% | 66,116 |
| Aug 15, 2025 | 26.97 | 27.09 | 26.38 | 26.54 | 26.49 | -0.93% | 242,040 |
| Aug 14, 2025 | 26.89 | 27.18 | 26.19 | 26.79 | 26.74 | -1.47% | 60,485 |
| Aug 13, 2025 | 26.88 | 27.23 | 26.47 | 27.19 | 27.14 | 1.95% | 88,988 |
| Aug 12, 2025 | 25.41 | 26.72 | 25.41 | 26.67 | 26.62 | 5.29% | 106,240 |
| Aug 11, 2025 | 25.04 | 25.41 | 24.91 | 25.33 | 25.28 | 1.52% | 84,373 |
| Aug 8, 2025 | 25.00 | 25.20 | 24.66 | 24.95 | 24.90 | 0.16% | 70,132 |
| Aug 7, 2025 | 25.30 | 25.72 | 24.69 | 24.91 | 24.86 | 0.08% | 132,464 |
| Aug 6, 2025 | 24.97 | 25.10 | 24.76 | 24.89 | 24.79 | -0.48% | 93,850 |
| Aug 5, 2025 | 24.98 | 25.05 | 24.42 | 25.01 | 24.91 | 0.24% | 107,678 |
| Aug 4, 2025 | 24.75 | 25.08 | 24.60 | 24.95 | 24.85 | 0.81% | 82,936 |
| Aug 1, 2025 | 25.18 | 25.80 | 24.54 | 24.75 | 24.65 | -2.86% | 108,522 |
| Jul 31, 2025 | 25.46 | 25.66 | 25.34 | 25.48 | 25.38 | -1.01% | 96,737 |
| Jul 30, 2025 | 26.32 | 26.44 | 25.56 | 25.74 | 25.64 | -1.68% | 105,197 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.15 | 26.18 | 26.08 | -0.95% | 113,313 |
| Jul 28, 2025 | 26.59 | 26.66 | 26.31 | 26.43 | 26.33 | 0.11% | 119,367 |
| Jul 25, 2025 | 26.00 | 26.58 | 25.90 | 26.40 | 26.30 | 2.01% | 124,022 |
| Jul 24, 2025 | 26.41 | 26.98 | 25.86 | 25.88 | 25.78 | -1.75% | 198,979 |
| Jul 23, 2025 | 27.21 | 27.39 | 25.50 | 26.34 | 26.24 | -3.41% | 276,563 |
| Jul 22, 2025 | 29.28 | 29.80 | 27.17 | 27.27 | 27.16 | -8.70% | 311,399 |
| Jul 21, 2025 | 29.84 | 30.24 | 29.84 | 29.87 | 29.75 | 0.27% | 93,961 |
| Jul 18, 2025 | 30.20 | 30.28 | 29.53 | 29.79 | 29.67 | -0.57% | 76,522 |
| Jul 17, 2025 | 29.54 | 30.14 | 29.00 | 29.96 | 29.84 | 1.22% | 77,950 |