Peapack-Gladstone Financial Corporation (PGC) NASDAQ

Currency In USD

PGC Historical Return

If you invested $1000 in Peapack-Gladstone Financial Corporation (PGC) 10 years ago, it would be worth $1,839.11 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,340.88, while $1000 invested 1 year ago would be worth $1,765.29. This corresponds to total returns of 83.91%, 34.09%, 76.53%, respectively, with annualized returns of 6.28%, 6.04%, 76.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PGC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	46.64	46.18	46.18	46.64	45.82	97,711
November 09, 2026	46.58	46.53	46.53	46.85	46.05	72,085
November 06, 2026	45.91	45.9	45.9	46.33	45.74	114,305
November 05, 2026	47.68	45.78	45.78	48.69	45.36	153,742
November 04, 2026	47.51	47.35	47.35	48.48	47.23	134,850
November 03, 2026	47.02	46.51	46.51	47.02	46.3	129,325
November 02, 2026	46.3	46.84	46.84	47.15	45.77	114,149
October 30, 2026	46.18	45.33	45.33	46.18	44.92	160,914
October 29, 2026	46	45.91	45.91	46.33	45.57	147,057
October 28, 2026	45.91	46.17	46.17	46.73	44.91	170,426
October 27, 2026	46.09	45.91	45.91	46.43	45.28	109,756
October 26, 2026	45.62	45.78	45.78	46.28	45.62	75,106
October 23, 2026	45.09	45.43	45.43	45.6	44.79	122,527
October 22, 2026	44	45.19	45.19	45.28	44	75,078
October 21, 2026	43.9	43.95	43.95	44.12	43.67	77,971
October 20, 2026	42.96	43.9	43.9	44.11	42.96	80,358
October 19, 2026	43.38	42.82	42.82	43.48	42.74	83,381
October 16, 2026	43.64	43.38	43.38	44.04	42.75	117,249
October 15, 2026	43.17	43.43	43.43	43.77	42.77	93,124
October 14, 2026	42.63	42.84	42.84	43.28	42.43	123,022
October 13, 2026	43.85	43.28	43.28	44.04	42.97	83,487
October 12, 2026	43.4	43.6	43.6	44.05	43.36	98,902
October 09, 2026	43.51	43.37	43.37	43.61	43.17	109,930
October 08, 2026	43.16	43.66	43.66	43.82	43.07	89,166
October 07, 2026	43.69	43.41	43.41	43.75	42.93	145,834
October 06, 2026	44.58	44.18	44.18	45.22	44.11	67,056
October 05, 2026	44.38	44.34	44.34	44.58	44.19	107,237
October 02, 2026	44.5	44.58	44.58	45.05	44.1	144,175
October 01, 2026	43.34	44.03	44.03	44.08	42.32	131,474
September 30, 2026	43.78	43.62	43.62	43.9	43.02	203,510
September 29, 2026	44.06	43.71	43.71	44.27	43.14	164,162
September 28, 2026	44.84	44.12	44.12	45.12	44.03	123,039
September 25, 2026	44.9	45.03	45.03	45.34	44.8	99,955
September 24, 2026	44.5	44.82	44.82	44.9	44.06	157,477
September 23, 2026	44.52	44.38	44.38	44.75	44.25	150,718
September 22, 2026	45.4	44.68	44.68	45.92	44.67	126,852
September 21, 2026	45.55	45.17	45.17	45.67	45.15	97,948
September 18, 2026	45.07	45.28	45.28	45.59	44.74	298,653
September 17, 2026	45.63	45.41	45.41	45.65	44.93	105,061
September 16, 2026	45.61	45.03	45.03	45.86	44.24	158,119
September 15, 2026	45.67	45.72	45.72	46.09	45.54	88,844
September 11, 2026	46.65	45.8	45.8	46.71	45.52	105,477
September 10, 2026	45.62	46.04	46.04	46.04	45	94,007
September 09, 2026	45.54	45.62	45.62	46.15	45.37	137,005
September 08, 2026	46.13	45.94	45.94	46.3	45.66	104,348
September 04, 2026	45.77	46.38	46.38	46.72	45.77	90,284
September 03, 2026	45.73	45.94	45.94	46.25	45.47	120,750
September 02, 2026	44.66	45.44	45.44	45.84	44.42	116,935
September 01, 2026	44.42	44.59	44.59	45.05	44.23	130,367
August 31, 2026	44.88	44.64	44.64	44.95	44.58	132,531
August 28, 2026	45.16	45.11	45.11	45.59	44.66	107,119
August 27, 2026	44.96	45.16	45.16	45.24	44.32	97,194
August 26, 2026	45.43	45.18	45.18	45.59	44.46	135,209
August 25, 2026	45.58	45.15	45.15	45.58	44.98	87,060
August 24, 2026	45.58	45.33	45.33	45.82	45.06	91,320
August 21, 2026	45.56	45.58	45.58	45.7	44.66	274,308
August 20, 2026	44.85	45.17	45.17	45.45	44.75	129,085
August 19, 2026	46.44	45.06	45.06	46.49	44.7	132,974
August 18, 2026	46.78	46.36	46.36	46.78	45.89	97,899
August 17, 2026	46.53	46.71	46.71	47.08	46.39	143,971