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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.1	34.58	34.58	34.7	33.51	239,000
February 19, 2026	33.93	34.1	34.1	34.29	33.75	113,888
February 18, 2026	34.55	34.3	34.3	35	34	123,700
February 17, 2026	34.06	34.51	34.51	34.68	33.72	123,702
February 13, 2026	33.67	33.95	33.95	34.11	33.01	74,315
February 12, 2026	34.37	33.67	33.67	34.69	33.29	125,000
February 11, 2026	34.79	34.32	34.32	35.38	33.95	131,286
February 10, 2026	35.34	34.68	34.68	35.34	34.55	208,144
February 09, 2026	35.06	35.5	35.5	35.68	34.62	156,600
February 06, 2026	34.71	35.23	35.23	35.33	34.71	164,600
February 05, 2026	34.61	34.51	34.51	35.03	33.84	247,323
February 04, 2026	33.74	34.61	34.61	34.75	33.28	265,912
February 03, 2026	32.9	33.4	33.4	33.94	32.54	225,443
February 02, 2026	31.91	33.01	33.01	33.86	31.64	248,420
January 30, 2026	30.45	31.72	31.72	32.13	30.04	178,100
January 29, 2026	29.41	30.14	30.14	30.15	29.23	68,388
January 28, 2026	29.76	29.23	29.23	29.79	28.87	109,616
January 27, 2026	29.34	29.42	29.42	29.7	29.27	74,212
January 26, 2026	29.41	29.43	29.43	30	28.95	92,600
January 23, 2026	31.09	29.55	29.55	31.09	29.47	94,100
January 22, 2026	30.73	31.14	31.14	31.62	30.73	104,300
January 21, 2026	29.29	30.72	30.72	30.82	29.29	135,265
January 20, 2026	28.91	29	29	29.29	28.69	172,300
January 16, 2026	29.15	29.41	29.41	29.63	28.88	156,000
January 15, 2026	28.55	29.19	29.19	29.34	28.38	71,600
January 14, 2026	28.19	28.57	28.57	28.59	28.16	73,000
January 13, 2026	28.68	28.2	28.2	28.68	28.1	34,609
January 12, 2026	28.36	28.32	28.32	28.77	28.12	82,810
January 09, 2026	28.94	28.56	28.56	29.33	28.31	93,000
January 08, 2026	28.04	28.77	28.77	28.98	28.04	62,500
January 07, 2026	28.35	28.25	28.25	28.62	27.76	67,100
January 06, 2026	28.4	28.37	28.41	28.47	28.05	127,150
January 05, 2026	27.75	28.45	28.45	28.84	27.07	128,824
January 02, 2026	27.89	27.79	27.79	28.02	27.37	128,500
December 31, 2025	28.31	27.85	27.85	28.31	27.8	50,644
December 30, 2025	28.55	28.25	28.25	28.55	28.01	97,467
December 29, 2025	28.19	28.37	28.37	28.58	28.11	77,121
December 26, 2025	28.51	28.2	28.2	28.64	28.17	60,800
December 24, 2025	28.88	28.55	28.55	28.88	28.27	67,846
December 23, 2025	28.78	28.42	28.42	29.03	28.42	109,600
December 22, 2025	29.59	28.94	28.94	29.96	28.93	95,412
December 19, 2025	30.01	29.63	29.63	30.39	29.43	209,300
December 18, 2025	30	30.02	30.02	30.31	29.63	116,900
December 17, 2025	29.59	29.82	29.82	29.94	29.48	109,273
December 16, 2025	29.61	29.6	29.6	29.96	29.41	86,226
December 15, 2025	29.95	29.61	29.61	29.95	29.48	88,126
December 12, 2025	29.52	29.66	29.66	29.71	29.27	164,300
December 11, 2025	29.09	29.34	29.34	29.62	28.96	146,948
December 10, 2025	28.1	29.1	29.1	29.44	28.1	184,900
December 09, 2025	27.97	27.99	27.99	28.48	27.88	75,500
December 08, 2025	27.96	27.9	27.9	28.19	27.8	79,500
December 05, 2025	28.12	27.96	27.96	28.3	27.8	67,321
December 04, 2025	28.07	28.12	28.12	28.34	27.92	75,729
December 03, 2025	27.57	28.15	28.15	28.23	27.19	70,200
December 02, 2025	27.18	27.43	27.43	27.66	27.07	101,407
December 01, 2025	26.65	27.15	27.15	27.38	26.37	128,629
November 28, 2025	27	27	27	27.21	26.76	65,200
November 26, 2025	26.97	26.95	26.95	27.09	26.74	115,644
November 25, 2025	26.11	27.15	27.15	27.37	26.11	260,917
November 24, 2025	25.85	26.1	26.1	26.18	25.26	207,343

Peapack-Gladstone Financial Corporation (PGC) NASDAQ