Peapack-Gladstone Financial Corporation (PGC) NASDAQ

Currency In USD

PGC Historical Return

If you invested $1000 in Peapack-Gladstone Financial Corporation (PGC) 10 years ago, it would be worth $2,434.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,482.27, while $1000 invested 1 year ago would be worth $1,852.54. This corresponds to total returns of 143.41%, 48.23%, 85.25%, respectively, with annualized returns of 9.3%, 8.18%, 85.25%.

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
July 31, 2026	46.02	45.98	45.98	46.35	45.2	205,655
July 30, 2026	46.49	46.02	46.02	47.21	45.92	197,945
July 29, 2026	47.42	46.01	46.01	48.05	45.81	267,238
July 28, 2026	45.38	47.72	47.72	47.97	44.61	442,286
July 27, 2026	46.47	47.04	47.04	47.34	46.35	232,104
July 24, 2026	46	46.38	46.38	46.79	45.45	174,124
July 23, 2026	45.17	45.68	45.68	45.72	42.41	193,138
July 22, 2026	46.04	45.86	45.86	46.04	45.04	210,890
July 21, 2026	46.04	46.17	46.17	46.31	45.21	196,861
July 20, 2026	46.19	46.15	46.15	46.57	45.63	306,495
July 17, 2026	46.75	46.1	46.1	46.95	45.43	237,263
July 16, 2026	46.56	47.22	47.22	47.8	45.52	238,574
July 15, 2026	46.14	46.44	46.44	46.8	45.81	199,007
July 14, 2026	46.34	45.92	45.92	46.6	45.84	155,380
July 13, 2026	46.22	46.31	46.31	46.64	45.89	192,667
July 10, 2026	46.17	46.22	46.22	46.59	45.74	213,216
July 09, 2026	45.3	46.31	46.31	46.82	45.11	361,590
July 08, 2026	47.03	45.06	45.06	47.03	44.79	805,740
July 07, 2026	47.96	47.03	47.03	48.8	46.91	183,382
July 06, 2026	47.34	47.84	47.84	48.56	47.07	154,761
July 02, 2026	48.39	47.38	47.38	49.14	47.19	182,992
July 01, 2026	47.52	48.33	48.33	48.63	47.1	194,534
June 30, 2026	47.42	47.33	47.33	47.71	46.82	188,706
June 29, 2026	47.7	47.64	47.64	47.86	46.99	194,475
June 26, 2026	46.89	47.99	47.99	48.31	46.48	620,584
June 25, 2026	46.17	46.4	46.4	46.6	45.37	173,993
June 24, 2026	45.81	46.28	46.28	46.53	45.09	203,319
June 23, 2026	44.77	45.8	45.8	45.88	44.23	186,661
June 22, 2026	44.6	44.68	44.68	45.36	44.53	119,236
June 18, 2026	44.76	44.75	44.75	45.01	43.44	254,831
June 17, 2026	45.25	43.96	43.96	45.72	43.55	197,719
June 16, 2026	45.46	45.25	45.25	45.83	44.74	100,714
June 15, 2026	46.35	44.99	44.99	46.51	44.86	136,146
June 12, 2026	46.09	46.25	46.25	46.57	45.87	115,390
June 11, 2026	45.76	46.11	46.11	46.36	45.23	134,131
June 10, 2026	45.38	45.57	45.57	46	45.07	113,442
June 09, 2026	44.99	45.17	45.17	45.99	44.79	181,345
June 08, 2026	44.49	44.73	44.73	45	44.25	76,081
June 05, 2026	43.88	44.22	44.22	44.6	43.85	96,809
June 04, 2026	42.59	43.91	43.91	44.24	42.59	137,136
June 03, 2026	43.05	42.14	42.14	43.74	42.1	108,576
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