Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
28.20
+0.54 (1.95%)
At close: Oct 6, 2025, 4:00 PM EDT
28.20
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:07 PM EDT
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.98 | 28.22 | 27.58 | 28.20 | 28.20 | 1.95% | 110,267 |
| Oct 3, 2025 | 27.08 | 27.82 | 27.08 | 27.66 | 27.66 | 2.52% | 83,910 |
| Oct 2, 2025 | 27.15 | 27.15 | 26.79 | 26.98 | 26.98 | -0.74% | 76,927 |
| Oct 1, 2025 | 27.32 | 27.44 | 27.04 | 27.18 | 27.18 | -1.52% | 74,165 |
| Sep 30, 2025 | 27.80 | 27.90 | 27.31 | 27.60 | 27.60 | -1.15% | 79,440 |
| Sep 29, 2025 | 28.22 | 28.22 | 27.73 | 27.92 | 27.92 | -0.78% | 100,384 |
| Sep 26, 2025 | 28.32 | 28.74 | 28.08 | 28.14 | 28.14 | -0.50% | 61,469 |
| Sep 25, 2025 | 28.32 | 28.53 | 28.06 | 28.28 | 28.28 | -0.49% | 57,606 |
| Sep 24, 2025 | 28.70 | 28.85 | 28.15 | 28.42 | 28.42 | -0.39% | 58,959 |
| Sep 23, 2025 | 29.22 | 29.58 | 28.52 | 28.53 | 28.53 | -1.86% | 67,534 |
| Sep 22, 2025 | 29.03 | 29.70 | 28.86 | 29.07 | 29.07 | 0.03% | 135,193 |
| Sep 19, 2025 | 29.88 | 29.88 | 29.04 | 29.06 | 29.06 | -2.94% | 230,873 |
| Sep 18, 2025 | 29.56 | 30.05 | 29.08 | 29.94 | 29.94 | 2.25% | 101,459 |
| Sep 17, 2025 | 29.18 | 30.00 | 29.10 | 29.28 | 29.28 | 0.90% | 103,956 |
| Sep 16, 2025 | 29.09 | 29.27 | 28.74 | 29.02 | 29.02 | -0.62% | 98,630 |
| Sep 15, 2025 | 29.32 | 29.52 | 29.14 | 29.20 | 29.20 | -0.31% | 105,904 |
| Sep 12, 2025 | 29.38 | 29.40 | 28.97 | 29.29 | 29.29 | -0.58% | 72,189 |
| Sep 11, 2025 | 28.89 | 29.52 | 28.77 | 29.46 | 29.46 | 2.11% | 102,806 |
| Sep 10, 2025 | 29.02 | 29.11 | 28.80 | 28.85 | 28.85 | -0.28% | 100,142 |
| Sep 9, 2025 | 29.09 | 29.17 | 28.61 | 28.93 | 28.93 | -0.41% | 148,035 |
| Sep 8, 2025 | 28.90 | 29.12 | 28.53 | 29.05 | 29.05 | 0.52% | 117,766 |
| Sep 5, 2025 | 29.19 | 29.50 | 28.58 | 28.90 | 28.90 | -0.52% | 110,808 |
| Sep 4, 2025 | 28.79 | 29.08 | 28.55 | 29.05 | 29.05 | 1.01% | 262,798 |
| Sep 3, 2025 | 28.83 | 29.09 | 28.29 | 28.76 | 28.76 | -0.69% | 136,028 |
| Sep 2, 2025 | 28.64 | 29.08 | 28.57 | 28.96 | 28.96 | -0.17% | 91,574 |
| Aug 29, 2025 | 29.02 | 29.13 | 28.87 | 29.01 | 29.01 | 0.38% | 79,128 |
| Aug 28, 2025 | 29.06 | 29.06 | 28.67 | 28.90 | 28.90 | 0.38% | 64,984 |
| Aug 27, 2025 | 28.55 | 29.09 | 28.55 | 28.79 | 28.79 | 0.10% | 87,258 |
| Aug 26, 2025 | 28.32 | 28.97 | 28.00 | 28.76 | 28.76 | 2.71% | 122,014 |
| Aug 25, 2025 | 28.42 | 28.60 | 28.00 | 28.00 | 28.00 | -1.62% | 89,239 |
| Aug 22, 2025 | 27.26 | 28.74 | 27.26 | 28.46 | 28.46 | 5.21% | 120,328 |
| Aug 21, 2025 | 27.05 | 27.37 | 26.93 | 27.05 | 27.05 | -0.81% | 92,695 |
| Aug 20, 2025 | 26.86 | 27.35 | 26.78 | 27.27 | 27.27 | 1.91% | 90,898 |
| Aug 19, 2025 | 26.84 | 27.16 | 26.69 | 26.76 | 26.76 | -0.19% | 72,506 |
| Aug 18, 2025 | 26.47 | 26.86 | 26.32 | 26.81 | 26.81 | 1.02% | 66,116 |
| Aug 15, 2025 | 26.97 | 27.09 | 26.38 | 26.54 | 26.54 | -0.93% | 242,040 |
| Aug 14, 2025 | 26.89 | 27.18 | 26.19 | 26.79 | 26.79 | -1.47% | 60,485 |
| Aug 13, 2025 | 26.88 | 27.23 | 26.47 | 27.19 | 27.19 | 1.95% | 88,988 |
| Aug 12, 2025 | 25.41 | 26.72 | 25.41 | 26.67 | 26.67 | 5.29% | 106,240 |
| Aug 11, 2025 | 25.04 | 25.41 | 24.91 | 25.33 | 25.33 | 1.52% | 84,373 |
| Aug 8, 2025 | 25.00 | 25.20 | 24.66 | 24.95 | 24.95 | 0.16% | 70,132 |
| Aug 7, 2025 | 25.30 | 25.72 | 24.69 | 24.91 | 24.91 | 0.08% | 132,464 |
| Aug 6, 2025 | 24.97 | 25.10 | 24.76 | 24.89 | 24.84 | -0.48% | 93,850 |
| Aug 5, 2025 | 24.98 | 25.05 | 24.42 | 25.01 | 24.96 | 0.24% | 107,678 |
| Aug 4, 2025 | 24.75 | 25.08 | 24.60 | 24.95 | 24.90 | 0.81% | 82,936 |
| Aug 1, 2025 | 25.18 | 25.80 | 24.54 | 24.75 | 24.70 | -2.86% | 108,522 |
| Jul 31, 2025 | 25.46 | 25.66 | 25.34 | 25.48 | 25.43 | -1.01% | 96,737 |
| Jul 30, 2025 | 26.32 | 26.44 | 25.56 | 25.74 | 25.69 | -1.68% | 105,197 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.15 | 26.18 | 26.13 | -0.95% | 113,313 |
| Jul 28, 2025 | 26.59 | 26.66 | 26.31 | 26.43 | 26.38 | 0.11% | 119,367 |