Skip to main content
Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
28.33
+0.32 (1.14%)
At close: Jun 10, 2025, 4:00 PM
28.30
-0.03 (-0.11%)
After-hours: Jun 10, 2025, 4:04 PM EDT

PGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202528.0228.5128.0228.3028.301.04%55,805
Jun 9, 202528.0728.3127.7628.0128.010.50%49,203
Jun 6, 202527.6827.8727.3727.8727.872.05%75,963
Jun 5, 202527.4627.7527.0827.3127.31-0.40%63,994
Jun 4, 202527.8027.8827.2427.4227.42-1.58%58,446
Jun 3, 202527.2228.0327.2227.8627.862.09%55,979
Jun 2, 202527.3728.1427.0127.2927.29-0.47%70,270
May 30, 202527.5527.7927.2627.4227.42-0.90%81,063
May 29, 202527.5227.7627.0127.6727.670.69%48,386
May 28, 202527.8127.8127.4227.4827.48-1.19%68,271
May 27, 202527.1228.0326.6427.8127.813.50%104,773
May 23, 202526.5826.9826.2626.8726.87-0.78%81,248
May 22, 202527.5827.9527.0027.0827.08-2.45%116,718
May 21, 202528.3928.9027.6627.7627.76-3.64%91,086
May 20, 202528.8229.1028.5728.8128.810.03%78,735
May 19, 202528.5428.8828.5028.8028.80-0.45%62,364
May 16, 202529.2029.2928.7228.9328.93-1.06%108,588
May 15, 202529.2129.4129.0029.2429.240.21%78,604
May 14, 202529.2029.5929.0029.1829.18-0.75%95,620
May 13, 202529.2429.7429.0029.4029.401.41%105,315
May 12, 202528.9529.8628.8428.9928.992.62%168,843
May 9, 202528.5528.6128.2228.2528.25-0.95%38,970
May 8, 202528.4028.8628.3228.5228.521.39%88,714
May 7, 202528.4328.5927.9728.1328.080.21%65,292
May 6, 202527.9628.4627.9028.0728.02-0.92%62,282
May 5, 202528.1629.1128.0428.3328.28-1.43%95,206
May 2, 202528.3828.8327.9128.7428.692.86%58,183
May 1, 202527.3028.1527.3027.9427.890.94%67,287
Apr 30, 202527.3427.9627.0027.6827.63-1.14%81,531
Apr 29, 202527.5428.0727.4728.0027.951.49%57,526
Apr 28, 202527.6827.9627.1327.5927.540.33%63,896
Apr 25, 202527.2927.5826.9527.5027.45-0.58%58,622
Apr 24, 202526.9727.7026.9027.6627.612.33%72,919
Apr 23, 202526.6128.7126.6127.0326.98-0.66%124,449
Apr 22, 202526.0827.3125.9727.2127.165.26%111,069
Apr 21, 202525.6825.9525.5525.8525.81-0.92%80,217
Apr 17, 202525.8226.6125.8226.0926.041.05%78,842
Apr 16, 202525.6726.1525.5225.8225.780.51%104,677
Apr 15, 202525.2425.9625.2425.6925.651.22%162,958
Apr 14, 202525.2125.7024.4225.3825.341.72%180,272
Apr 11, 202524.8825.3124.3424.9524.911.26%173,915
Apr 10, 202525.8127.1724.2824.6424.60-7.09%130,911
Apr 9, 202525.5426.9123.9626.5226.475.95%226,007
Apr 8, 202526.2226.2224.7325.0324.99-1.92%105,686
Apr 7, 202524.7826.7524.7825.5225.480.51%206,229
Apr 4, 202525.0025.6724.6025.3925.35-3.42%188,556
Apr 3, 202527.6127.8626.2526.2926.24-10.12%125,386
Apr 2, 202528.7929.5828.4929.2529.200.65%67,195
Apr 1, 202528.1429.2528.1029.0629.012.32%135,601
Mar 31, 202528.0928.9027.8528.4028.35-0.21%101,398