Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
26.86
-0.09 (-0.35%)
Nov 28, 2025, 1:00 PM EST - Market closed
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.00 | 27.21 | 26.76 | 26.96 | 26.96 | 0.02% | 65,161 |
| Nov 26, 2025 | 26.97 | 27.09 | 26.74 | 26.95 | 26.95 | -0.74% | 115,644 |
| Nov 25, 2025 | 26.11 | 27.37 | 26.11 | 27.15 | 27.15 | 4.02% | 260,858 |
| Nov 24, 2025 | 25.85 | 26.18 | 25.26 | 26.10 | 26.10 | 0.97% | 207,343 |
| Nov 21, 2025 | 25.19 | 26.15 | 25.19 | 25.85 | 25.85 | 3.11% | 695,261 |
| Nov 20, 2025 | 25.66 | 25.99 | 24.97 | 25.07 | 25.07 | -0.91% | 122,242 |
| Nov 19, 2025 | 25.31 | 25.54 | 25.05 | 25.30 | 25.30 | -0.28% | 88,190 |
| Nov 18, 2025 | 24.85 | 25.47 | 24.78 | 25.37 | 25.37 | 2.01% | 85,455 |
| Nov 17, 2025 | 26.08 | 26.79 | 24.75 | 24.87 | 24.87 | -4.35% | 355,955 |
| Nov 14, 2025 | 25.31 | 26.25 | 24.88 | 26.00 | 26.00 | 2.36% | 474,476 |
| Nov 13, 2025 | 25.86 | 26.00 | 24.94 | 25.40 | 25.40 | -2.27% | 439,762 |
| Nov 12, 2025 | 26.20 | 26.61 | 25.86 | 25.99 | 25.99 | -0.80% | 81,459 |
| Nov 11, 2025 | 25.99 | 26.46 | 25.71 | 26.20 | 26.20 | 0.85% | 66,878 |
| Nov 10, 2025 | 25.85 | 26.09 | 25.50 | 25.98 | 25.98 | 1.13% | 94,437 |
| Nov 7, 2025 | 25.45 | 25.77 | 25.19 | 25.69 | 25.69 | 0.86% | 105,526 |
| Nov 6, 2025 | 25.32 | 25.58 | 25.03 | 25.47 | 25.47 | -0.74% | 86,895 |
| Nov 5, 2025 | 24.80 | 25.87 | 24.80 | 25.66 | 25.61 | 3.63% | 127,197 |
| Nov 4, 2025 | 24.88 | 25.24 | 24.71 | 24.76 | 24.71 | -1.35% | 92,572 |
| Nov 3, 2025 | 25.24 | 25.24 | 24.73 | 25.10 | 25.05 | -0.79% | 80,673 |
| Oct 31, 2025 | 25.25 | 25.49 | 25.08 | 25.30 | 25.25 | -0.78% | 76,384 |
| Oct 30, 2025 | 25.57 | 26.05 | 25.45 | 25.50 | 25.45 | -0.78% | 78,596 |
| Oct 29, 2025 | 26.36 | 26.71 | 25.56 | 25.70 | 25.65 | -3.17% | 126,116 |
| Oct 28, 2025 | 26.99 | 27.24 | 26.46 | 26.54 | 26.49 | -1.78% | 99,374 |
| Oct 27, 2025 | 27.33 | 27.47 | 26.95 | 27.02 | 26.97 | -1.24% | 88,348 |
| Oct 24, 2025 | 26.46 | 27.42 | 26.33 | 27.36 | 27.31 | 4.23% | 119,242 |
| Oct 23, 2025 | 27.79 | 27.79 | 25.62 | 26.25 | 26.20 | -6.25% | 194,926 |
| Oct 22, 2025 | 27.76 | 28.22 | 27.71 | 28.00 | 27.95 | 0.50% | 148,076 |
| Oct 21, 2025 | 27.26 | 27.92 | 27.11 | 27.86 | 27.81 | 2.16% | 103,827 |
| Oct 20, 2025 | 26.51 | 27.29 | 26.38 | 27.27 | 27.22 | 3.57% | 126,903 |
| Oct 17, 2025 | 26.44 | 26.71 | 26.16 | 26.33 | 26.28 | 0.42% | 112,979 |
| Oct 16, 2025 | 28.67 | 28.67 | 26.15 | 26.22 | 26.17 | -8.80% | 237,996 |
| Oct 15, 2025 | 28.66 | 28.77 | 27.95 | 28.75 | 28.69 | 0.59% | 146,877 |
| Oct 14, 2025 | 26.89 | 28.69 | 26.89 | 28.58 | 28.52 | 5.66% | 141,393 |
| Oct 13, 2025 | 27.49 | 27.53 | 26.81 | 27.05 | 27.00 | -0.26% | 566,532 |
| Oct 10, 2025 | 27.45 | 27.85 | 27.04 | 27.12 | 27.07 | -1.20% | 124,462 |
| Oct 9, 2025 | 27.62 | 27.62 | 27.27 | 27.45 | 27.40 | -0.76% | 53,667 |
| Oct 8, 2025 | 27.99 | 28.07 | 27.55 | 27.66 | 27.61 | -0.68% | 100,171 |
| Oct 7, 2025 | 28.12 | 28.47 | 27.68 | 27.85 | 27.80 | -1.24% | 118,314 |
| Oct 6, 2025 | 27.98 | 28.22 | 27.58 | 28.20 | 28.15 | 1.95% | 110,267 |
| Oct 3, 2025 | 27.08 | 27.82 | 27.08 | 27.66 | 27.61 | 2.52% | 83,910 |
| Oct 2, 2025 | 27.15 | 27.15 | 26.79 | 26.98 | 26.93 | -0.74% | 76,927 |
| Oct 1, 2025 | 27.32 | 27.44 | 27.04 | 27.18 | 27.13 | -1.52% | 74,165 |
| Sep 30, 2025 | 27.80 | 27.90 | 27.31 | 27.60 | 27.55 | -1.15% | 79,440 |
| Sep 29, 2025 | 28.22 | 28.22 | 27.73 | 27.92 | 27.87 | -0.78% | 100,384 |
| Sep 26, 2025 | 28.32 | 28.74 | 28.08 | 28.14 | 28.09 | -0.50% | 61,469 |
| Sep 25, 2025 | 28.32 | 28.53 | 28.06 | 28.28 | 28.22 | -0.49% | 57,606 |
| Sep 24, 2025 | 28.70 | 28.85 | 28.15 | 28.42 | 28.36 | -0.39% | 58,959 |
| Sep 23, 2025 | 29.22 | 29.58 | 28.52 | 28.53 | 28.47 | -1.86% | 67,534 |
| Sep 22, 2025 | 29.03 | 29.70 | 28.86 | 29.07 | 29.01 | 0.03% | 135,193 |
| Sep 19, 2025 | 29.88 | 29.88 | 29.04 | 29.06 | 29.00 | -2.94% | 230,873 |