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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.19	25.85	25.85	26.15	25.19	695,300
November 20, 2025	25.66	25.07	25.07	25.99	24.97	122,243
November 19, 2025	25.31	25.3	25.3	25.54	25.05	88,200
November 18, 2025	24.85	25.37	25.37	25.47	24.78	85,500
November 17, 2025	26.08	24.87	24.87	26.79	24.75	356,000
November 14, 2025	25.31	26	26	26.25	24.88	474,500
November 13, 2025	25.86	25.4	25.4	26	24.94	439,800
November 12, 2025	26.2	25.99	25.99	26.61	25.86	81,500
November 11, 2025	25.99	26.2	26.2	26.46	25.71	66,900
November 10, 2025	25.85	25.98	25.98	26.09	25.5	94,437
November 07, 2025	25.45	25.69	25.69	25.77	25.19	105,526
November 06, 2025	25.32	25.47	25.47	25.58	25.03	86,900
November 05, 2025	24.8	25.66	25.61	25.87	24.8	127,200
November 04, 2025	24.88	24.76	24.71	25.24	24.71	92,600
November 03, 2025	25.24	25.1	25.05	25.24	24.73	80,700
October 31, 2025	25.25	25.3	25.25	25.49	25.08	76,400
October 30, 2025	25.57	25.5	25.45	26.05	25.45	78,600
October 29, 2025	26.36	25.7	25.7	26.71	25.56	126,086
October 28, 2025	26.99	26.54	26.54	27.24	26.46	99,400
October 27, 2025	27.33	27.02	27.02	27.47	26.95	88,348
October 24, 2025	26.46	27.36	27.36	27.42	26.33	119,242
October 23, 2025	27.79	26.25	26.25	27.79	25.62	194,926
October 22, 2025	27.76	28	28	28.22	27.71	148,076
October 21, 2025	27.26	27.86	27.86	27.92	27.11	103,827
October 20, 2025	26.51	27.27	27.27	27.29	26.38	126,903
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

Peapack-Gladstone Financial Corporation (PGC) NASDAQ