Peapack-Gladstone Financial Corporation - PGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.44	26.33	26.33	26.71	26.16	113,000
October 16, 2025	28.67	26.22	26.22	28.67	26.15	238,000
October 15, 2025	28.66	28.75	28.75	28.77	27.95	146,900
October 14, 2025	26.89	28.58	28.58	28.69	26.89	141,393
October 13, 2025	27.49	27.05	27.05	27.53	26.81	566,532
October 10, 2025	27.45	27.12	27.12	27.85	27.04	105,838
October 09, 2025	27.62	27.45	27.45	27.62	27.27	53,700
October 08, 2025	27.99	27.66	27.66	28.07	27.55	100,200
October 07, 2025	28.12	27.85	27.85	28.47	27.68	118,314
October 06, 2025	27.98	28.2	28.2	28.22	27.58	110,300
October 03, 2025	27.08	27.66	27.66	27.82	27.08	83,910
October 02, 2025	27.15	26.98	26.98	27.15	26.79	76,927
October 01, 2025	27.32	27.18	27.18	27.44	27.04	74,200
September 30, 2025	27.8	27.6	27.6	27.9	27.31	79,440
September 29, 2025	28.22	27.92	27.92	28.22	27.73	100,400
September 26, 2025	28.32	28.14	28.14	28.74	28.08	61,500
September 25, 2025	28.32	28.28	28.28	28.53	28.06	57,606
September 24, 2025	28.7	28.42	28.42	28.85	28.15	59,000
September 23, 2025	29.22	28.53	28.53	29.58	28.52	67,534
September 22, 2025	29.03	29.07	29.07	29.7	28.86	135,200
September 19, 2025	29.88	29.06	29.06	29.88	29.04	230,900
September 18, 2025	29.56	29.94	29.94	30.05	29.08	101,500
September 17, 2025	29.18	29.28	29.28	30	29.1	104,000
September 16, 2025	29.09	29.02	29.02	29.27	28.74	98,630
September 15, 2025	29.32	29.2	29.2	29.52	29.14	105,904
September 12, 2025	29.38	29.29	29.29	29.4	28.97	72,200
September 11, 2025	28.89	29.46	29.46	29.52	28.77	102,806
September 10, 2025	29.02	28.85	28.85	29.11	28.8	100,142
September 09, 2025	29.09	28.93	28.93	29.17	28.61	148,035
September 08, 2025	28.9	29.05	29.05	29.12	28.53	117,740
September 05, 2025	29.19	28.9	28.9	29.5	28.58	110,808
September 04, 2025	28.79	29.05	29.05	29.08	28.55	262,800
September 03, 2025	28.83	28.76	28.76	29.09	28.29	136,028
September 02, 2025	28.64	28.96	28.96	29.08	28.57	91,600
August 29, 2025	29.02	29.01	29.01	29.13	28.87	79,128
August 28, 2025	29.06	28.9	28.9	29.06	28.67	65,000
August 27, 2025	28.55	28.79	28.79	29.09	28.55	87,300
August 26, 2025	28.32	28.76	28.76	28.97	28	122,014
August 25, 2025	28.42	28	28	28.6	28	89,239
August 22, 2025	27.26	28.46	28.46	28.74	27.26	120,328
August 21, 2025	27.05	27.05	27.05	27.37	26.93	92,700
August 20, 2025	26.86	27.27	27.27	27.35	26.78	90,900
August 19, 2025	26.84	26.76	26.76	27.16	26.69	72,506
August 18, 2025	26.47	26.81	26.82	26.86	26.32	64,824
August 15, 2025	26.97	26.54	26.54	27.09	26.38	242,040
August 14, 2025	26.89	26.79	26.79	27.18	26.19	60,500
August 13, 2025	26.88	27.19	27.19	27.23	26.47	89,000
August 12, 2025	25.41	26.67	26.67	26.72	25.41	106,240
August 11, 2025	25.04	25.33	25.33	25.41	24.91	84,400
August 08, 2025	25	24.95	24.95	25.2	24.66	70,132
August 07, 2025	25.3	24.91	24.91	25.72	24.69	132,500
August 06, 2025	24.97	24.89	24.84	25.1	24.76	93,850
August 05, 2025	24.98	25.01	25.01	25.05	24.42	107,700
August 04, 2025	24.75	24.95	24.95	25.08	24.6	82,936
August 01, 2025	25.18	24.75	24.75	25.8	24.54	108,522
July 31, 2025	25.46	25.48	25.48	25.66	25.34	96,737
July 30, 2025	26.32	25.74	25.74	26.44	25.56	105,200
July 29, 2025	26.69	26.18	26.18	26.69	26.15	113,313
July 28, 2025	26.59	26.43	26.43	26.66	26.31	119,400
July 25, 2025	26	26.4	26.4	26.58	25.9	124,022

Peapack-Gladstone Financial Corporation (PGC) NASDAQ