Peapack-Gladstone Financial Corporation (PGC)

NASDAQ: PGC · Real-Time Price · USD

42.82

+1.47 (3.56%)

At close: Apr 28, 2026, 4:00 PM EDT

42.87

+0.05 (0.12%)

After-hours: Apr 28, 2026, 4:10 PM EDT

PGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.54	42.89	41.54	42.82	42.82	3.56%	128,624
Apr 27, 2026	39.69	41.89	39.50	41.35	41.35	4.84%	129,686
Apr 24, 2026	39.85	39.91	38.93	39.44	39.44	-1.52%	176,591
Apr 23, 2026	40.11	40.37	38.82	40.05	40.05	1.86%	86,947
Apr 22, 2026	39.08	39.84	38.95	39.32	39.32	0.77%	102,572
Apr 21, 2026	39.67	39.88	38.85	39.02	39.02	-1.96%	126,472
Apr 20, 2026	39.39	39.93	39.39	39.80	39.80	0.91%	66,121
Apr 17, 2026	39.13	40.41	38.70	39.44	39.44	2.49%	134,372
Apr 16, 2026	39.00	39.03	38.35	38.48	38.48	-1.76%	202,201
Apr 15, 2026	39.31	39.57	38.31	39.17	39.17	-0.46%	153,883
Apr 14, 2026	38.25	39.46	38.00	39.35	39.35	2.69%	209,300
Apr 13, 2026	38.25	38.42	37.80	38.32	38.32	-0.16%	63,027
Apr 10, 2026	38.79	38.84	37.77	38.38	38.38	-1.06%	74,574
Apr 9, 2026	37.62	38.90	37.62	38.79	38.79	2.65%	119,757
Apr 8, 2026	37.62	38.29	37.48	37.79	37.79	2.02%	122,719
Apr 7, 2026	36.63	37.08	36.50	37.04	37.04	0.84%	97,941
Apr 6, 2026	36.03	36.84	36.00	36.73	36.73	1.44%	100,127
Apr 2, 2026	35.63	36.28	35.23	36.21	36.21	1.29%	104,145
Apr 1, 2026	35.21	36.03	35.21	35.75	35.75	1.53%	174,169
Mar 31, 2026	35.39	35.64	34.75	35.21	35.21	0.80%	121,306
Mar 30, 2026	35.06	35.29	34.40	34.93	34.93	0.63%	128,936
Mar 27, 2026	34.65	34.77	34.40	34.71	34.71	-0.34%	118,604
Mar 26, 2026	34.34	34.99	34.16	34.83	34.83	0.72%	57,740
Mar 25, 2026	35.36	35.87	34.45	34.58	34.58	-1.14%	84,008
Mar 24, 2026	34.11	35.43	33.71	34.98	34.98	1.27%	135,659
Mar 23, 2026	34.13	34.79	33.78	34.54	34.54	4.10%	162,030
Mar 20, 2026	33.76	33.96	33.02	33.18	33.18	-1.72%	200,611
Mar 19, 2026	32.82	33.98	32.36	33.76	33.76	2.21%	92,975
Mar 18, 2026	33.15	33.70	33.00	33.03	33.03	-1.70%	117,280
Mar 17, 2026	34.10	34.57	33.40	33.60	33.60	-1.23%	85,277
Mar 16, 2026	33.70	34.32	33.47	34.02	34.02	1.95%	109,192
Mar 13, 2026	34.36	34.45	33.23	33.37	33.37	-1.80%	105,910
Mar 12, 2026	32.95	34.11	32.77	33.98	33.98	0.89%	105,917
Mar 11, 2026	34.04	34.42	33.26	33.68	33.68	-1.58%	146,534
Mar 10, 2026	33.60	35.03	33.36	34.22	34.22	1.00%	176,543
Mar 9, 2026	33.39	34.16	32.75	33.88	33.88	-0.21%	193,274
Mar 6, 2026	33.06	33.95	32.59	33.95	33.95	-0.15%	196,248
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%	113,275
Mar 2, 2026	33.29	34.03	32.63	34.00	34.00	1.52%	176,395
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