Peapack-Gladstone Financial Corporation PGC
NASDAQ · United States · Finance
$44.23+0.20 (+0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $44.22 | +0.44% | $44.50 | $45.04 | $44.10 | 73.25K |
| 2026-10-01 | $44.03 | +0.94% | $43.34 | $44.08 | $42.32 | 131.50K |
| 2026-09-30 | $43.62 | -0.21% | $43.78 | $43.90 | $43.02 | 203.50K |
| 2026-09-29 | $43.71 | -0.93% | $44.06 | $44.27 | $43.14 | 164.20K |
| 2026-09-28 | $44.12 | -2.02% | $44.84 | $45.12 | $44.03 | 123.00K |
| 2026-09-25 | $45.03 | +0.47% | $44.90 | $45.34 | $44.80 | 100.00K |
| 2026-09-24 | $44.82 | +0.99% | $44.50 | $44.90 | $44.06 | 157.50K |
| 2026-09-23 | $44.38 | -0.67% | $44.52 | $44.75 | $44.25 | 150.70K |
| 2026-09-22 | $44.68 | -1.08% | $45.40 | $45.92 | $44.67 | 126.90K |
| 2026-09-21 | $45.17 | -0.24% | $45.48 | $45.93 | $45.14 | 97.90K |
| 2026-09-18 | $45.28 | -0.29% | $45.07 | $45.59 | $44.74 | 298.70K |
| 2026-09-17 | $45.41 | +0.84% | $45.63 | $45.65 | $44.93 | 105.10K |
| 2026-09-16 | $45.03 | -1.51% | $45.61 | $45.86 | $44.24 | 158.10K |
| 2026-09-15 | $45.72 | -0.22% | $45.67 | $46.09 | $45.54 | 88.80K |
| 2026-09-14 | $45.82 | +0.04% | $45.61 | $46.27 | $45.48 | 131.50K |
| 2026-09-11 | $45.80 | -0.52% | $46.65 | $46.71 | $45.52 | 105.50K |
| 2026-09-10 | $46.04 | +0.92% | $45.62 | $46.04 | $45.00 | 94.00K |
| 2026-09-09 | $45.62 | -0.70% | $45.54 | $46.15 | $45.37 | 137.00K |
| 2026-09-08 | $45.94 | -0.95% | $46.13 | $46.30 | $45.66 | 104.50K |
| 2026-09-04 | $46.38 | +0.96% | $45.77 | $46.72 | $45.77 | 90.30K |
| 2026-09-03 | $45.94 | +1.10% | $45.73 | $46.25 | $45.47 | 120.70K |
| 2026-09-02 | $45.44 | +1.91% | $44.66 | $45.84 | $44.42 | 116.90K |
| 2026-09-01 | $44.59 | -0.11% | $44.42 | $45.05 | $44.23 | 132.30K |
| 2026-08-31 | $44.64 | -1.04% | $44.88 | $44.95 | $44.58 | 132.50K |
| 2026-08-28 | $45.11 | -0.11% | $45.16 | $45.59 | $44.66 | 107.10K |
| 2026-08-27 | $45.16 | -0.04% | $44.96 | $45.24 | $44.32 | 98.70K |
| 2026-08-26 | $45.18 | +0.07% | $45.43 | $45.59 | $44.46 | 135.20K |
| 2026-08-25 | $45.15 | -0.40% | $45.58 | $45.58 | $44.98 | 88.40K |
| 2026-08-24 | $45.33 | -0.55% | $45.58 | $45.82 | $45.06 | 91.30K |
| 2026-08-21 | $45.58 | +0.91% | $45.56 | $45.70 | $44.66 | 274.30K |
| 2026-08-20 | $45.17 | +0.24% | $44.85 | $45.45 | $44.75 | 129.30K |
| 2026-08-19 | $45.06 | -2.80% | $46.44 | $46.49 | $44.70 | 133.00K |
| 2026-08-18 | $46.36 | -0.75% | $46.78 | $46.78 | $45.89 | 97.90K |
| 2026-08-17 | $46.71 | +0.06% | $46.53 | $47.08 | $46.39 | 144.00K |
| 2026-08-14 | $46.68 | +0.67% | $46.47 | $47.45 | $46.19 | 155.80K |
| 2026-08-13 | $46.37 | +0.28% | $46.53 | $47.26 | $46.22 | 172.10K |
| 2026-08-12 | $46.24 | +1.69% | $45.71 | $46.55 | $45.71 | 139.40K |
| 2026-08-11 | $45.47 | +0.71% | $45.15 | $45.73 | $45.02 | 141.30K |
| 2026-08-10 | $45.15 | -1.42% | $45.55 | $45.99 | $44.90 | 158.80K |
| 2026-08-07 | $45.80 | -0.41% | $46.01 | $46.21 | $45.56 | 102.90K |
| 2026-08-06 | $45.99 | -0.88% | $46.56 | $46.57 | $45.90 | 162.40K |
| 2026-08-05 | $46.40 | -0.62% | $46.87 | $47.26 | $46.14 | 148.50K |
| 2026-08-04 | $46.69 | +0.80% | $46.38 | $47.01 | $45.88 | 279.50K |
| 2026-08-03 | $46.32 | +0.74% | $46.48 | $46.80 | $45.50 | 274.50K |
| 2026-07-31 | $45.98 | -0.09% | $46.02 | $46.35 | $45.20 | 205.70K |
| 2026-07-30 | $46.02 | +0.02% | $46.49 | $47.21 | $45.92 | 197.90K |
| 2026-07-29 | $46.01 | -3.58% | $47.42 | $48.05 | $45.81 | 267.20K |
| 2026-07-28 | $47.72 | +1.45% | $45.38 | $47.97 | $44.61 | 442.30K |
| 2026-07-27 | $47.04 | +1.42% | $46.47 | $47.34 | $46.35 | 232.40K |
| 2026-07-24 | $46.38 | +1.53% | $46.00 | $46.79 | $45.45 | 174.10K |
| 2026-07-23 | $45.68 | -0.39% | $45.17 | $45.72 | $42.41 | 193.10K |
| 2026-07-22 | $45.86 | -0.67% | $46.04 | $46.04 | $45.04 | 210.90K |
| 2026-07-21 | $46.17 | +0.04% | $46.04 | $46.31 | $45.21 | 196.90K |
| 2026-07-20 | $46.15 | +0.11% | $46.19 | $46.57 | $45.63 | 306.50K |
| 2026-07-17 | $46.10 | -2.37% | $46.75 | $46.95 | $45.43 | 237.30K |
| 2026-07-16 | $47.22 | +1.68% | $46.56 | $47.80 | $45.52 | 238.60K |
| 2026-07-15 | $46.44 | +1.13% | $46.14 | $46.80 | $45.81 | 199.00K |
| 2026-07-14 | $45.92 | -0.84% | $46.34 | $46.60 | $45.84 | 155.40K |
| 2026-07-13 | $46.31 | +0.19% | $46.22 | $46.64 | $45.89 | 192.70K |
| 2026-07-10 | $46.22 | -0.19% | $46.17 | $46.59 | $45.74 | 213.20K |
| 2026-07-09 | $46.31 | +2.77% | $45.30 | $46.82 | $45.11 | 361.60K |
| 2026-07-08 | $45.06 | -4.19% | $47.03 | $47.03 | $44.79 | 805.90K |
| 2026-07-07 | $47.03 | -1.69% | $47.96 | $48.80 | $46.91 | 183.60K |
| 2026-07-06 | $47.84 | +0.97% | $47.34 | $48.56 | $47.07 | 154.80K |
| 2026-07-02 | $47.38 | -1.97% | $48.39 | $49.14 | $47.19 | 183.10K |
| 2026-07-01 | $48.33 | +2.11% | $47.52 | $48.63 | $47.10 | 194.50K |
| 2026-06-30 | $47.33 | -0.65% | $47.42 | $47.71 | $46.82 | 188.70K |
| 2026-06-29 | $47.64 | -0.73% | $47.70 | $47.86 | $46.99 | 194.60K |
| 2026-06-26 | $47.99 | +3.43% | $46.89 | $48.31 | $46.48 | 620.60K |
| 2026-06-25 | $46.40 | +0.26% | $46.17 | $46.60 | $45.37 | 174.00K |
| 2026-06-24 | $46.28 | +1.05% | $45.81 | $46.53 | $45.09 | 203.30K |
| 2026-06-23 | $45.80 | +2.51% | $44.77 | $45.88 | $44.23 | 186.70K |
| 2026-06-22 | $44.68 | -0.16% | $44.60 | $45.36 | $44.53 | 119.20K |
| 2026-06-18 | $44.75 | +1.80% | $44.76 | $45.01 | $43.44 | 254.80K |
| 2026-06-17 | $43.96 | -2.85% | $45.25 | $45.72 | $43.55 | 197.70K |
| 2026-06-16 | $45.25 | +0.58% | $45.46 | $45.83 | $44.74 | 100.70K |
| 2026-06-15 | $44.99 | -2.72% | $46.35 | $46.51 | $44.86 | 134.00K |
| 2026-06-12 | $46.25 | +0.30% | $46.09 | $46.57 | $45.87 | 115.40K |
| 2026-06-11 | $46.11 | +1.18% | $45.76 | $46.36 | $45.23 | 134.10K |
| 2026-06-10 | $45.57 | +0.89% | $45.38 | $46.00 | $45.07 | 113.40K |
| 2026-06-09 | $45.17 | +0.98% | $44.99 | $45.99 | $44.79 | 181.30K |
| 2026-06-08 | $44.73 | +1.15% | $44.49 | $45.00 | $44.25 | 76.10K |
| 2026-06-05 | $44.22 | +0.71% | $43.88 | $44.60 | $43.85 | 96.80K |
| 2026-06-04 | $43.91 | +4.20% | $42.59 | $44.24 | $42.59 | 137.10K |
| 2026-06-03 | $42.14 | -3.15% | $43.36 | $43.74 | $42.11 | 109.40K |
| 2026-06-02 | $43.51 | +1.64% | $42.63 | $44.14 | $42.61 | 210.10K |
| 2026-06-01 | $42.81 | -1.02% | $42.94 | $43.36 | $41.95 | 146.20K |
| 2026-05-29 | $43.25 | 0.00% | $43.16 | $43.63 | $42.53 | 101.50K |
| 2026-05-28 | $43.25 | +0.09% | $42.99 | $43.36 | $42.62 | 48.20K |
| 2026-05-27 | $43.21 | -1.37% | $43.87 | $44.30 | $42.62 | 88.40K |