Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
34.00
-0.48 (-1.39%)
Mar 5, 2026, 4:00 PM EST - Market closed
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.15 | 34.38 | 33.71 | 34.00 | 34.00 | -1.39% | 138,261 |
| Mar 4, 2026 | 34.10 | 34.85 | 33.98 | 34.48 | 34.48 | 1.38% | 108,148 |
| Mar 3, 2026 | 32.90 | 34.30 | 32.88 | 34.01 | 34.01 | 0.03% | 113,244 |
| Mar 2, 2026 | 33.29 | 34.03 | 32.63 | 34.00 | 34.00 | 1.52% | 173,906 |
| Feb 27, 2026 | 34.09 | 34.09 | 33.05 | 33.49 | 33.49 | -2.45% | 201,079 |
| Feb 26, 2026 | 34.03 | 34.76 | 33.71 | 34.33 | 34.33 | 0.67% | 94,040 |
| Feb 25, 2026 | 33.54 | 34.16 | 33.19 | 34.10 | 34.10 | 2.56% | 84,797 |
| Feb 24, 2026 | 32.87 | 33.34 | 32.36 | 33.25 | 33.25 | 0.85% | 142,214 |
| Feb 23, 2026 | 34.60 | 35.06 | 32.63 | 32.97 | 32.97 | -4.66% | 147,456 |
| Feb 20, 2026 | 34.10 | 34.70 | 33.51 | 34.58 | 34.58 | 1.41% | 238,972 |
| Feb 19, 2026 | 33.93 | 34.29 | 33.75 | 34.10 | 34.10 | -0.58% | 124,486 |
| Feb 18, 2026 | 34.55 | 35.00 | 34.00 | 34.30 | 34.30 | -0.61% | 123,661 |
| Feb 17, 2026 | 34.06 | 34.68 | 33.72 | 34.51 | 34.51 | 1.65% | 123,702 |
| Feb 13, 2026 | 33.67 | 34.11 | 33.01 | 33.95 | 33.95 | 0.83% | 74,315 |
| Feb 12, 2026 | 34.37 | 34.69 | 33.29 | 33.67 | 33.67 | -1.89% | 124,983 |
| Feb 11, 2026 | 34.79 | 35.38 | 33.95 | 34.32 | 34.27 | -1.04% | 132,037 |
| Feb 10, 2026 | 35.34 | 35.34 | 34.55 | 34.68 | 34.63 | -2.31% | 208,144 |
| Feb 9, 2026 | 35.06 | 35.68 | 34.62 | 35.50 | 35.45 | 0.77% | 156,566 |
| Feb 6, 2026 | 34.71 | 35.33 | 34.71 | 35.23 | 35.18 | 2.09% | 164,562 |
| Feb 5, 2026 | 34.61 | 35.03 | 33.84 | 34.51 | 34.46 | -0.29% | 250,085 |
| Feb 4, 2026 | 33.74 | 34.75 | 33.29 | 34.61 | 34.56 | 3.62% | 265,912 |
| Feb 3, 2026 | 32.90 | 33.94 | 32.54 | 33.40 | 33.35 | 1.18% | 225,443 |
| Feb 2, 2026 | 31.91 | 33.86 | 31.64 | 33.01 | 32.96 | 4.07% | 248,420 |
| Jan 30, 2026 | 30.45 | 32.13 | 30.04 | 31.72 | 31.67 | 5.24% | 178,070 |
| Jan 29, 2026 | 29.41 | 30.15 | 29.23 | 30.14 | 30.10 | 3.11% | 68,388 |
| Jan 28, 2026 | 29.76 | 29.79 | 28.87 | 29.23 | 29.19 | -0.65% | 109,616 |
| Jan 27, 2026 | 29.34 | 29.70 | 29.27 | 29.42 | 29.38 | -0.03% | 74,212 |
| Jan 26, 2026 | 29.41 | 30.00 | 28.95 | 29.43 | 29.39 | -0.41% | 92,569 |
| Jan 23, 2026 | 31.09 | 31.09 | 29.47 | 29.55 | 29.51 | -5.11% | 94,087 |
| Jan 22, 2026 | 30.73 | 31.62 | 30.73 | 31.14 | 31.09 | 1.37% | 104,254 |
| Jan 21, 2026 | 29.29 | 30.82 | 29.29 | 30.72 | 30.68 | 5.93% | 135,265 |
| Jan 20, 2026 | 28.91 | 29.29 | 28.69 | 29.00 | 28.96 | -1.39% | 172,285 |
| Jan 16, 2026 | 29.15 | 29.63 | 28.88 | 29.41 | 29.37 | 0.75% | 155,972 |
| Jan 15, 2026 | 28.55 | 29.34 | 28.38 | 29.19 | 29.15 | 2.17% | 71,593 |
| Jan 14, 2026 | 28.19 | 28.59 | 28.16 | 28.57 | 28.53 | 1.31% | 72,977 |
| Jan 13, 2026 | 28.68 | 28.68 | 27.91 | 28.20 | 28.16 | -0.42% | 52,253 |
| Jan 12, 2026 | 28.36 | 28.77 | 28.12 | 28.32 | 28.28 | -0.84% | 82,810 |
| Jan 9, 2026 | 28.94 | 29.33 | 28.31 | 28.56 | 28.52 | -0.73% | 92,971 |
| Jan 8, 2026 | 28.04 | 28.98 | 28.04 | 28.77 | 28.73 | 1.84% | 62,498 |
| Jan 7, 2026 | 28.35 | 28.62 | 27.76 | 28.25 | 28.21 | -0.42% | 67,054 |
| Jan 6, 2026 | 28.40 | 28.48 | 28.05 | 28.37 | 28.33 | -0.28% | 127,642 |
| Jan 5, 2026 | 27.75 | 28.84 | 27.07 | 28.45 | 28.41 | 2.37% | 128,824 |
| Jan 2, 2026 | 27.89 | 28.02 | 27.37 | 27.79 | 27.75 | -0.22% | 128,479 |
| Dec 31, 2025 | 28.31 | 28.31 | 27.80 | 27.85 | 27.81 | -1.42% | 50,644 |
| Dec 30, 2025 | 28.32 | 28.37 | 28.00 | 28.25 | 28.21 | -0.42% | 101,940 |
| Dec 29, 2025 | 28.19 | 28.58 | 28.11 | 28.37 | 28.33 | 0.60% | 77,121 |
| Dec 26, 2025 | 28.51 | 28.64 | 28.17 | 28.20 | 28.16 | -1.23% | 60,800 |
| Dec 24, 2025 | 28.88 | 28.88 | 28.27 | 28.55 | 28.51 | 0.46% | 67,846 |
| Dec 23, 2025 | 28.78 | 29.03 | 28.42 | 28.42 | 28.38 | -1.80% | 109,557 |
| Dec 22, 2025 | 29.59 | 29.96 | 28.93 | 28.94 | 28.90 | -2.33% | 95,412 |
| Dec 19, 2025 | 30.01 | 30.39 | 29.43 | 29.63 | 29.59 | -1.30% | 209,270 |
| Dec 18, 2025 | 30.00 | 30.31 | 29.63 | 30.02 | 29.98 | 0.67% | 116,891 |
| Dec 17, 2025 | 29.59 | 30.03 | 29.45 | 29.82 | 29.78 | 0.74% | 114,499 |
| Dec 16, 2025 | 29.61 | 29.96 | 29.41 | 29.60 | 29.56 | -0.03% | 86,226 |
| Dec 15, 2025 | 29.95 | 29.95 | 29.48 | 29.61 | 29.57 | -0.17% | 88,126 |
| Dec 12, 2025 | 29.52 | 29.71 | 29.27 | 29.66 | 29.62 | 1.09% | 164,297 |
| Dec 11, 2025 | 29.09 | 29.62 | 28.96 | 29.34 | 29.30 | 0.82% | 146,948 |
| Dec 10, 2025 | 28.10 | 29.44 | 28.10 | 29.10 | 29.06 | 3.97% | 184,850 |
| Dec 9, 2025 | 27.97 | 28.48 | 27.88 | 27.99 | 27.95 | 0.32% | 75,463 |
| Dec 8, 2025 | 27.96 | 28.19 | 27.80 | 27.90 | 27.86 | -0.21% | 79,490 |
| Dec 5, 2025 | 28.12 | 28.30 | 27.80 | 27.96 | 27.92 | -0.57% | 67,321 |
| Dec 4, 2025 | 28.03 | 28.34 | 27.91 | 28.12 | 28.08 | -0.11% | 81,795 |
| Dec 3, 2025 | 27.57 | 28.23 | 27.19 | 28.15 | 28.11 | 2.62% | 70,209 |
| Dec 2, 2025 | 27.18 | 27.66 | 27.07 | 27.43 | 27.39 | 1.03% | 101,407 |
| Dec 1, 2025 | 26.65 | 27.38 | 26.37 | 27.15 | 27.11 | 0.56% | 128,629 |
| Nov 28, 2025 | 27.00 | 27.21 | 26.76 | 27.00 | 26.96 | 0.19% | 65,161 |
| Nov 26, 2025 | 26.97 | 27.09 | 26.74 | 26.95 | 26.91 | -0.74% | 115,644 |
| Nov 25, 2025 | 26.11 | 27.37 | 26.11 | 27.15 | 27.11 | 4.02% | 260,917 |
| Nov 24, 2025 | 25.85 | 26.18 | 25.26 | 26.10 | 26.06 | 0.97% | 207,343 |
| Nov 21, 2025 | 25.19 | 26.15 | 25.19 | 25.85 | 25.81 | 3.11% | 695,261 |
| Nov 20, 2025 | 25.66 | 25.99 | 24.97 | 25.07 | 25.03 | -0.91% | 122,243 |
| Nov 19, 2025 | 25.31 | 25.54 | 25.05 | 25.30 | 25.26 | -0.28% | 88,190 |
| Nov 18, 2025 | 24.85 | 25.47 | 24.78 | 25.37 | 25.33 | 2.01% | 85,455 |
| Nov 17, 2025 | 26.08 | 26.79 | 24.75 | 24.87 | 24.83 | -4.35% | 355,955 |
| Nov 14, 2025 | 25.31 | 26.25 | 24.88 | 26.00 | 25.96 | 2.36% | 474,476 |
| Nov 13, 2025 | 25.86 | 26.00 | 24.94 | 25.40 | 25.36 | -2.27% | 439,762 |
| Nov 12, 2025 | 26.20 | 26.61 | 25.86 | 25.99 | 25.95 | -0.80% | 81,459 |
| Nov 11, 2025 | 25.99 | 26.46 | 25.71 | 26.20 | 26.16 | 0.85% | 66,878 |
| Nov 10, 2025 | 25.85 | 26.09 | 25.50 | 25.98 | 25.94 | 1.13% | 94,437 |
| Nov 7, 2025 | 25.45 | 25.77 | 25.19 | 25.69 | 25.65 | 0.86% | 105,526 |
| Nov 6, 2025 | 25.32 | 25.58 | 25.03 | 25.47 | 25.43 | -0.74% | 86,895 |
| Nov 5, 2025 | 24.80 | 25.87 | 24.80 | 25.66 | 25.57 | 3.63% | 127,197 |
| Nov 4, 2025 | 24.88 | 25.24 | 24.71 | 24.76 | 24.68 | -1.35% | 92,572 |
| Nov 3, 2025 | 25.24 | 25.24 | 24.73 | 25.10 | 25.01 | -0.79% | 80,673 |
| Oct 31, 2025 | 25.25 | 25.49 | 25.08 | 25.30 | 25.21 | -0.78% | 76,384 |
| Oct 30, 2025 | 25.57 | 26.05 | 25.45 | 25.50 | 25.41 | -0.78% | 78,596 |
| Oct 29, 2025 | 26.36 | 26.71 | 25.56 | 25.70 | 25.61 | -3.17% | 126,116 |
| Oct 28, 2025 | 26.99 | 27.24 | 26.46 | 26.54 | 26.45 | -1.78% | 99,374 |
| Oct 27, 2025 | 27.33 | 27.47 | 26.95 | 27.02 | 26.93 | -1.24% | 88,348 |
| Oct 24, 2025 | 26.46 | 27.42 | 26.33 | 27.36 | 27.27 | 4.23% | 119,242 |
| Oct 23, 2025 | 27.79 | 27.79 | 25.62 | 26.25 | 26.16 | -6.25% | 194,926 |
| Oct 22, 2025 | 27.76 | 28.22 | 27.71 | 28.00 | 27.90 | 0.50% | 148,076 |
| Oct 21, 2025 | 27.26 | 27.92 | 27.11 | 27.86 | 27.77 | 2.16% | 103,827 |
| Oct 20, 2025 | 26.51 | 27.29 | 26.38 | 27.27 | 27.18 | 3.57% | 126,903 |
| Oct 17, 2025 | 26.44 | 26.71 | 26.16 | 26.33 | 26.24 | 0.42% | 112,979 |
| Oct 16, 2025 | 28.67 | 28.67 | 26.15 | 26.22 | 26.13 | -8.80% | 237,996 |
| Oct 15, 2025 | 28.66 | 28.77 | 27.95 | 28.75 | 28.65 | 0.59% | 146,877 |
| Oct 14, 2025 | 26.89 | 28.69 | 26.89 | 28.58 | 28.48 | 5.66% | 141,393 |
| Oct 13, 2025 | 27.49 | 27.53 | 26.81 | 27.05 | 26.96 | -0.26% | 566,532 |
| Oct 10, 2025 | 27.45 | 27.85 | 27.04 | 27.12 | 27.03 | -1.20% | 124,462 |