Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
26.25
+0.37 (1.43%)
At close: Jul 25, 2025, 4:00 PM
26.40
+0.15 (0.57%)
After-hours: Jul 25, 2025, 7:16 PM EDT
PGC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 26.00 | 26.58 | 25.90 | 26.40 | 26.40 | 2.01% | 124,022 |
Jul 24, 2025 | 26.41 | 26.98 | 25.86 | 25.88 | 25.88 | -1.75% | 198,979 |
Jul 23, 2025 | 27.21 | 27.39 | 25.50 | 26.34 | 26.34 | -3.41% | 276,563 |
Jul 22, 2025 | 29.28 | 29.80 | 27.17 | 27.27 | 27.27 | -8.70% | 311,399 |
Jul 21, 2025 | 29.84 | 30.24 | 29.84 | 29.87 | 29.87 | 0.27% | 93,961 |
Jul 18, 2025 | 30.20 | 30.28 | 29.53 | 29.79 | 29.79 | -0.57% | 76,522 |
Jul 17, 2025 | 29.54 | 30.14 | 29.00 | 29.96 | 29.96 | 1.22% | 77,950 |
Jul 16, 2025 | 29.40 | 30.10 | 28.94 | 29.60 | 29.60 | 1.34% | 101,401 |
Jul 15, 2025 | 30.18 | 30.18 | 29.17 | 29.21 | 29.21 | -3.44% | 79,271 |
Jul 14, 2025 | 29.68 | 30.30 | 29.68 | 30.25 | 30.25 | 1.54% | 57,313 |
Jul 11, 2025 | 30.05 | 30.21 | 29.73 | 29.79 | 29.79 | -2.07% | 82,105 |
Jul 10, 2025 | 30.18 | 30.77 | 30.18 | 30.42 | 30.42 | 0.53% | 71,130 |
Jul 9, 2025 | 30.41 | 30.59 | 30.07 | 30.26 | 30.26 | 0.10% | 59,226 |
Jul 8, 2025 | 30.06 | 30.64 | 30.06 | 30.23 | 30.23 | 0.90% | 85,462 |
Jul 7, 2025 | 30.07 | 30.64 | 29.72 | 29.96 | 29.96 | -1.38% | 110,338 |
Jul 3, 2025 | 29.85 | 30.41 | 29.85 | 30.38 | 30.38 | 2.36% | 37,357 |
Jul 2, 2025 | 29.18 | 29.69 | 29.03 | 29.68 | 29.68 | 2.38% | 70,697 |
Jul 1, 2025 | 27.98 | 29.56 | 27.98 | 28.99 | 28.99 | 2.62% | 92,433 |
Jun 30, 2025 | 28.43 | 28.56 | 28.15 | 28.25 | 28.25 | - | 85,000 |
Jun 27, 2025 | 28.10 | 28.30 | 26.94 | 28.25 | 28.25 | 1.04% | 270,867 |
Jun 26, 2025 | 27.25 | 27.97 | 27.17 | 27.96 | 27.96 | 2.53% | 72,618 |
Jun 25, 2025 | 27.49 | 27.63 | 27.23 | 27.27 | 27.27 | -1.48% | 72,069 |
Jun 24, 2025 | 27.50 | 28.22 | 27.38 | 27.68 | 27.68 | 1.06% | 91,775 |
Jun 23, 2025 | 26.30 | 27.39 | 26.30 | 27.39 | 27.39 | 3.05% | 66,126 |
Jun 20, 2025 | 26.94 | 27.11 | 26.41 | 26.58 | 26.58 | -0.30% | 101,872 |
Jun 18, 2025 | 26.48 | 26.96 | 26.48 | 26.66 | 26.66 | 0.53% | 46,178 |
Jun 17, 2025 | 26.70 | 26.93 | 26.45 | 26.52 | 26.52 | -1.74% | 39,048 |
Jun 16, 2025 | 27.08 | 27.34 | 26.80 | 26.99 | 26.99 | -0.04% | 57,977 |
Jun 13, 2025 | 27.67 | 28.08 | 26.93 | 27.00 | 27.00 | -4.26% | 52,602 |
Jun 12, 2025 | 27.88 | 28.31 | 27.18 | 28.20 | 28.20 | 0.21% | 85,477 |
Jun 11, 2025 | 28.52 | 28.52 | 28.04 | 28.14 | 28.14 | -0.57% | 62,032 |
Jun 10, 2025 | 28.02 | 28.51 | 28.02 | 28.30 | 28.30 | 1.04% | 55,805 |
Jun 9, 2025 | 28.07 | 28.31 | 27.76 | 28.01 | 28.01 | 0.50% | 49,203 |
Jun 6, 2025 | 27.68 | 27.87 | 27.37 | 27.87 | 27.87 | 2.05% | 75,963 |
Jun 5, 2025 | 27.46 | 27.75 | 27.08 | 27.31 | 27.31 | -0.40% | 63,994 |
Jun 4, 2025 | 27.80 | 27.88 | 27.24 | 27.42 | 27.42 | -1.58% | 58,446 |
Jun 3, 2025 | 27.22 | 28.03 | 27.22 | 27.86 | 27.86 | 2.09% | 55,979 |
Jun 2, 2025 | 27.37 | 28.14 | 27.01 | 27.29 | 27.29 | -0.47% | 70,270 |
May 30, 2025 | 27.55 | 27.79 | 27.26 | 27.42 | 27.42 | -0.90% | 81,063 |
May 29, 2025 | 27.52 | 27.76 | 27.01 | 27.67 | 27.67 | 0.69% | 48,386 |
May 28, 2025 | 27.81 | 27.81 | 27.42 | 27.48 | 27.48 | -1.19% | 68,271 |
May 27, 2025 | 27.12 | 28.03 | 26.64 | 27.81 | 27.81 | 3.50% | 104,773 |
May 23, 2025 | 26.58 | 26.98 | 26.26 | 26.87 | 26.87 | -0.78% | 81,248 |
May 22, 2025 | 27.58 | 27.95 | 27.00 | 27.08 | 27.08 | -2.45% | 116,718 |
May 21, 2025 | 28.39 | 28.90 | 27.66 | 27.76 | 27.76 | -3.64% | 91,086 |
May 20, 2025 | 28.82 | 29.10 | 28.57 | 28.81 | 28.81 | 0.03% | 78,735 |
May 19, 2025 | 28.54 | 28.88 | 28.50 | 28.80 | 28.80 | -0.45% | 62,364 |
May 16, 2025 | 29.20 | 29.29 | 28.72 | 28.93 | 28.93 | -1.06% | 108,588 |
May 15, 2025 | 29.21 | 29.41 | 29.00 | 29.24 | 29.24 | 0.21% | 78,604 |
May 14, 2025 | 29.20 | 29.59 | 29.00 | 29.18 | 29.18 | -0.75% | 95,620 |