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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	26.41	25.88	25.88	26.98	25.86	199,000
July 23, 2025	27.21	26.34	26.34	27.39	25.5	276,600
July 22, 2025	29.28	27.27	27.27	29.8	27.17	311,400
July 21, 2025	29.84	29.87	29.87	30.24	29.84	94,000
July 18, 2025	30.2	29.79	29.79	30.28	29.53	76,522
July 17, 2025	29.54	29.96	29.96	30.14	29	78,000
July 16, 2025	29.4	29.6	29.6	30.1	28.94	101,401
July 15, 2025	30.18	29.21	29.21	30.18	29.17	79,300
July 14, 2025	29.68	30.25	30.25	30.3	29.68	57,313
July 11, 2025	30.05	29.79	29.79	30.21	29.73	82,105
July 10, 2025	30.18	30.42	30.42	30.77	30.18	71,130
July 09, 2025	30.41	30.26	30.26	30.59	30.07	59,226
July 08, 2025	30.06	30.23	30.23	30.64	30.06	85,500
July 07, 2025	30.07	29.96	29.96	30.64	29.72	110,338
July 03, 2025	29.85	30.38	30.38	30.41	29.85	37,400

Peapack-Gladstone Financial Corporation (PGC) NASDAQ