Peapack-Gladstone Financial Corporation (PGC) NASDAQ

43.51

+0.7(+1.64%)

Updated at June 02 04:00PM

Currency In USD

PGC Historical Return

If you invested $1000 in Peapack-Gladstone Financial Corporation (PGC) 10 years ago, it would be worth $2,438.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,343.32, while $1000 invested 1 year ago would be worth $1,570.19. This corresponds to total returns of 143.89%, 34.33%, 57.02%, respectively, with annualized returns of 9.32%, 6.08%, 57.02%.

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
June 02, 2026	42.63	43.51	43.51	44.14	42.61	210,086
June 01, 2026	42.94	42.81	42.81	43.36	41.95	146,178
May 29, 2026	43.16	43.25	43.25	43.63	42.53	101,434
May 28, 2026	42.77	43.25	43.25	43.36	42.66	47,751
May 27, 2026	43.54	43.21	43.21	44.3	42.62	87,292
May 26, 2026	43	43.81	43.81	43.9	43	94,763
May 22, 2026	43.18	42.83	42.83	43.35	42.11	97,986
May 21, 2026	42.3	42.96	42.96	43	42	128,025
May 20, 2026	42.11	42.78	42.78	43	42.04	95,998
May 19, 2026	42.29	42.07	42.07	42.51	41.18	75,423
May 18, 2026	41.73	42.34	42.34	42.72	41.71	87,743
May 15, 2026	41.74	41.73	41.73	42.05	41.13	164,309
May 14, 2026	41.8	41.81	41.81	42.49	41.65	90,598
May 13, 2026	41.67	41.59	41.59	41.97	41.43	118,228
May 12, 2026	42.07	41.97	41.97	42.13	40.98	84,127
May 11, 2026	43.17	42.03	42.03	43.2	39.95	91,287
May 08, 2026	42.8	42.98	42.98	43.23	42.13	129,952
May 07, 2026	43.16	42.62	42.62	43.65	42.56	83,196
May 06, 2026	43.23	43.19	43.19	43.83	42.64	100,901
May 05, 2026	41.64	42.97	42.97	43.22	41.52	72,475
May 04, 2026	42.73	41.6	41.6	42.73	41.26	131,088
May 01, 2026	41.75	42.43	42.43	42.61	40.76	150,991
April 30, 2026	41.22	41.75	41.75	42.31	40.16	179,906
April 29, 2026	42.98	41.6	41.6	42.98	41.19	199,878
April 28, 2026	41.54	42.82	42.82	42.89	41.54	127,428
April 27, 2026	39.69	41.35	41.35	41.89	39.5	129,684
April 24, 2026	39.85	39.44	39.44	39.91	38.93	160,878
April 23, 2026	40.11	40.05	40.05	40.37	38.82	86,947
April 22, 2026	39.08	39.32	39.32	39.84	38.95	102,548
April 21, 2026	39.67	39.02	39.02	39.88	38.85	126,454
April 20, 2026	39.39	39.8	39.8	39.93	39.39	66,121
April 17, 2026	39.13	39.44	39.44	40.4	38.7	133,555
April 16, 2026	39	38.48	38.48	39.03	38.35	202,198
April 15, 2026	39.31	39.17	39.17	39.57	38.31	152,809
April 14, 2026	38.25	39.35	39.35	39.46	38	209,262
April 13, 2026	38.25	38.32	38.32	38.42	37.8	62,389
April 10, 2026	38.79	38.38	38.38	38.84	37.77	73,066
April 09, 2026	37.62	38.79	38.79	38.9	37.62	119,748
April 08, 2026	37.62	37.79	37.79	38.29	37.49	119,466
April 07, 2026	36.63	37.04	37.04	37.08	36.5	97,941
April 06, 2026	36.03	36.73	36.73	36.84	36	99,861
April 02, 2026	35.63	36.21	36.21	36.28	35.24	102,576
April 01, 2026	35.21	35.75	35.75	36.03	35.21	173,969
March 31, 2026	35.39	35.21	35.21	35.64	34.75	121,306
March 30, 2026	35.06	34.93	34.93	35.28	34.4	128,936
March 27, 2026	34.65	34.71	34.71	34.77	34.4	118,604
March 26, 2026	34.34	34.83	34.83	34.99	34.16	57,740
March 25, 2026	35.36	34.58	34.58	35.87	34.45	84,007
March 24, 2026	34.11	34.98	34.98	35.42	33.71	135,659
March 23, 2026	34.13	34.54	34.54	34.79	33.78	161,965
March 20, 2026	33.76	33.18	33.18	33.96	33.02	200,611
March 19, 2026	32.82	33.76	33.76	33.98	32.36	91,854
March 18, 2026	33.15	33.03	33.03	33.7	33	117,280
March 17, 2026	34.1	33.6	33.6	34.57	33.4	85,273
March 16, 2026	33.7	34.02	34.02	34.32	33.47	109,192
March 13, 2026	34.36	33.37	33.37	34.45	33.23	104,967
March 12, 2026	32.95	33.98	33.98	34.1	32.77	105,917
March 11, 2026	34.04	33.68	33.68	34.42	33.26	146,534
March 10, 2026	33.6	34.22	34.22	35.03	33.36	176,543
March 09, 2026	33.39	33.88	33.88	34.16	32.75	193,274