Skip to main content
Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
37.47
+0.71 (1.92%)
Nov 21, 2024, 11:16 AM EST - Market open

PGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202436.7037.0236.1236.7636.76-0.08%74,259
Nov 19, 202436.0737.0736.0236.7936.790.38%83,646
Nov 18, 202436.5436.8136.0236.6536.65-0.22%76,095
Nov 15, 202436.7536.7535.3236.7336.730.77%83,734
Nov 14, 202437.1837.1836.1436.4536.45-1.78%163,125
Nov 13, 202437.2737.5836.7037.1137.111.03%107,831
Nov 12, 202436.8937.4136.3836.7336.73-1.02%61,476
Nov 11, 202436.8037.3436.5737.1137.112.37%150,109
Nov 8, 202436.3936.7935.9836.2536.25-0.08%134,530
Nov 7, 202437.0137.3835.1236.2836.28-3.43%186,394
Nov 6, 202435.5037.8835.3837.5737.5214.68%334,759
Nov 5, 202432.1333.0131.6732.7632.722.37%48,527
Nov 4, 202431.9132.3631.1132.0031.96-0.71%78,322
Nov 1, 202432.5332.9332.0732.2332.190.28%54,997
Oct 31, 202433.0433.7232.1032.1432.10-2.13%81,634
Oct 30, 202432.6134.1132.6132.8432.800.55%75,456
Oct 29, 202432.9333.4232.3432.6632.62-1.74%92,475
Oct 28, 202431.7833.4131.7833.2433.195.93%107,878
Oct 25, 202432.1732.2831.3331.3831.34-1.17%84,814
Oct 24, 202431.5932.2330.9931.7531.711.76%81,165
Oct 23, 202429.5831.7128.3931.2031.167.70%120,649
Oct 22, 202428.5529.1828.3628.9728.931.83%56,729
Oct 21, 202429.6829.6828.3128.4528.41-4.14%88,838
Oct 18, 202430.7530.7529.5929.6829.64-3.10%63,904
Oct 17, 202430.2630.7830.0930.6330.591.32%33,130
Oct 16, 202430.0730.7029.9830.2330.191.34%69,883
Oct 15, 202429.4830.7729.4829.8329.791.81%76,096
Oct 14, 202428.6529.4028.2529.3029.262.34%51,293
Oct 11, 202427.6928.7627.3828.6328.594.26%53,295
Oct 10, 202427.1727.5926.9927.4627.42-0.07%45,156
Oct 9, 202427.2527.9127.0327.4827.440.66%37,275
Oct 8, 202427.6127.9227.2127.3027.26-0.73%48,407
Oct 7, 202427.0327.7826.9827.5027.461.44%51,574
Oct 4, 202427.2327.4126.9627.1127.071.08%39,090
Oct 3, 202426.6826.9426.4226.8226.78-0.11%42,739
Oct 2, 202426.5227.1626.5226.8526.811.32%46,306
Oct 1, 202427.4727.4726.2626.5026.46-3.32%53,690
Sep 30, 202426.9927.5026.8527.4127.372.09%42,980
Sep 27, 202427.2327.4626.6626.8526.81-0.22%43,324
Sep 26, 202426.9627.2426.6426.9126.871.28%47,986
Sep 25, 202426.9126.9826.5026.5726.53-0.93%54,049
Sep 24, 202427.4627.6826.7226.8226.78-2.33%53,219
Sep 23, 202428.2728.2727.4227.4627.42-1.93%52,688
Sep 20, 202429.0529.0527.7528.0027.96-4.11%260,902
Sep 19, 202429.2429.4228.5029.2029.162.35%74,169
Sep 18, 202427.1329.7726.6628.5328.495.08%191,685
Sep 17, 202427.1127.7326.7927.1527.111.50%64,055
Sep 16, 202426.5827.0026.3926.7526.710.64%61,893
Sep 13, 202426.2326.6725.8526.5826.542.90%60,858
Sep 12, 202425.9926.0925.5725.8325.79-0.12%38,028
Sep 11, 202426.2326.2325.5525.8625.82-2.56%41,599
Sep 10, 202426.6526.6526.0026.5426.500.42%67,546
Sep 9, 202426.3626.7926.2726.4326.390.49%47,156
Sep 6, 202427.0327.0326.1826.3026.26-2.08%29,749
Sep 5, 202427.5327.5326.7226.8626.82-1.50%57,195
Sep 4, 202427.4427.7326.9927.2727.23-1.02%83,510
Sep 3, 202428.2028.5827.3327.5527.51-3.54%91,466
Aug 30, 202427.9428.6527.5928.5628.523.10%246,839
Aug 29, 202427.4328.4726.8927.7027.662.03%249,688
Aug 28, 202426.9427.4026.7027.1527.11-0.04%50,974
Aug 27, 202427.2827.2826.8727.1627.12-1.06%45,646
Aug 26, 202428.4328.4327.4427.4527.41-2.42%67,099
Aug 23, 202426.4328.6026.4328.1328.096.80%67,626
Aug 22, 202426.2427.1126.1526.3426.300.04%36,964
Aug 21, 202426.3026.3425.9126.3326.290.84%31,546
Aug 20, 202426.4626.4625.8526.1126.07-2.06%44,166
Aug 19, 202426.6526.8126.2926.6626.620.11%41,018
Aug 16, 202426.0326.8225.6926.6326.592.15%50,162
Aug 15, 202425.7726.4225.3626.0726.033.95%75,211
Aug 14, 202425.8325.8324.8725.0825.05-1.92%34,328
Aug 13, 202425.7125.7525.2125.5725.540.79%67,515
Aug 12, 202425.8226.3225.3125.3725.34-1.05%83,197
Aug 9, 202426.0526.2225.2825.6425.61-1.23%78,329
Aug 8, 202426.5126.5125.6025.9625.920.12%89,398
Aug 7, 202426.2926.5125.9325.9325.850.46%69,691
Aug 6, 202425.5326.2125.2025.8125.731.22%133,835
Aug 5, 202424.6225.6223.9825.5025.42-1.77%142,268
Aug 2, 202425.1926.0325.0025.9625.87-1.82%108,205
Aug 1, 202428.2328.3926.1726.4426.35-6.44%112,176
Jul 31, 202428.5529.2527.8528.2628.17-1.09%118,137
Jul 30, 202428.3228.8328.1628.5728.481.67%57,353
Jul 29, 202429.0229.0227.8428.1028.01-2.57%84,860
Jul 26, 202428.7829.4028.3228.8428.751.09%102,881
Jul 25, 202427.2028.6927.2028.5328.444.97%108,639
Jul 24, 202428.8429.4027.1727.1827.09-1.56%111,583
Jul 23, 202426.6827.7726.5527.6127.522.98%111,883
Jul 22, 202426.1326.9225.7326.8126.722.09%67,870
Jul 19, 202425.8526.4125.6226.2626.171.55%80,934
Jul 18, 202426.9127.3025.8625.8625.78-4.43%105,020
Jul 17, 202426.3327.1926.2727.0626.971.50%126,134
Jul 16, 202424.9726.7324.5126.6626.577.76%194,028
Jul 15, 202424.6125.2824.4924.7424.662.66%168,236
Jul 12, 202424.0424.6223.8024.1024.021.09%150,751
Jul 11, 202422.8823.9222.3523.8423.767.48%158,521
Jul 10, 202421.4422.3021.2922.1822.113.74%98,272
Jul 9, 202421.3121.5320.9821.3821.31-0.47%92,866
Jul 8, 202421.7121.8721.4121.4821.410.14%94,042
Jul 5, 202421.9421.9821.4121.4521.38-2.85%84,229
Jul 3, 202422.7722.7722.0222.0822.01-2.86%38,844
Jul 2, 202422.4822.8022.4522.7322.661.29%46,762