Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
27.50
-0.16 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.29 | 27.58 | 26.95 | 27.50 | 27.50 | -0.58% | 58,622 |
| Apr 24, 2025 | 26.97 | 27.70 | 26.90 | 27.66 | 27.66 | 2.33% | 72,919 |
| Apr 23, 2025 | 26.61 | 28.71 | 26.61 | 27.03 | 27.03 | -0.66% | 124,449 |
| Apr 22, 2025 | 26.08 | 27.31 | 25.97 | 27.21 | 27.21 | 5.26% | 111,069 |
| Apr 21, 2025 | 25.68 | 25.95 | 25.55 | 25.85 | 25.85 | -0.92% | 80,217 |
| Apr 17, 2025 | 25.82 | 26.61 | 25.82 | 26.09 | 26.09 | 1.05% | 78,842 |
| Apr 16, 2025 | 25.67 | 26.15 | 25.52 | 25.82 | 25.82 | 0.51% | 104,677 |
| Apr 15, 2025 | 25.24 | 25.96 | 25.24 | 25.69 | 25.69 | 1.22% | 162,958 |
| Apr 14, 2025 | 25.21 | 25.70 | 24.42 | 25.38 | 25.38 | 1.72% | 180,272 |
| Apr 11, 2025 | 24.88 | 25.31 | 24.34 | 24.95 | 24.95 | 1.26% | 173,915 |
| Apr 10, 2025 | 25.81 | 27.17 | 24.28 | 24.64 | 24.64 | -7.09% | 130,911 |
| Apr 9, 2025 | 25.54 | 26.91 | 23.96 | 26.52 | 26.52 | 5.95% | 226,007 |
| Apr 8, 2025 | 26.22 | 26.22 | 24.73 | 25.03 | 25.03 | -1.92% | 105,686 |
| Apr 7, 2025 | 24.78 | 26.75 | 24.78 | 25.52 | 25.52 | 0.51% | 206,229 |
| Apr 4, 2025 | 25.00 | 25.67 | 24.60 | 25.39 | 25.39 | -3.42% | 188,556 |
| Apr 3, 2025 | 27.61 | 27.86 | 26.25 | 26.29 | 26.29 | -10.12% | 125,386 |
| Apr 2, 2025 | 28.79 | 29.58 | 28.49 | 29.25 | 29.25 | 0.65% | 67,195 |
| Apr 1, 2025 | 28.14 | 29.25 | 28.10 | 29.06 | 29.06 | 2.32% | 135,601 |
| Mar 31, 2025 | 28.09 | 28.90 | 27.85 | 28.40 | 28.40 | -0.21% | 101,398 |
| Mar 28, 2025 | 29.07 | 29.88 | 28.30 | 28.46 | 28.46 | -2.47% | 69,288 |
| Mar 27, 2025 | 29.01 | 29.94 | 28.81 | 29.18 | 29.18 | 0.45% | 70,842 |
| Mar 26, 2025 | 29.78 | 29.91 | 28.90 | 29.05 | 29.05 | -0.45% | 56,304 |
| Mar 25, 2025 | 29.54 | 30.40 | 29.12 | 29.18 | 29.18 | -1.35% | 90,971 |
| Mar 24, 2025 | 29.08 | 29.74 | 28.87 | 29.58 | 29.58 | 3.21% | 75,869 |
| Mar 21, 2025 | 29.21 | 29.26 | 28.47 | 28.66 | 28.66 | -3.01% | 193,669 |
| Mar 20, 2025 | 28.91 | 30.10 | 28.91 | 29.55 | 29.55 | 0.92% | 99,226 |
| Mar 19, 2025 | 28.99 | 29.28 | 28.33 | 29.28 | 29.28 | 0.69% | 172,161 |
| Mar 18, 2025 | 28.88 | 29.87 | 28.71 | 29.08 | 29.08 | 0.38% | 130,977 |
| Mar 17, 2025 | 28.85 | 30.06 | 28.72 | 28.97 | 28.97 | -0.34% | 125,123 |
| Mar 14, 2025 | 29.40 | 29.42 | 28.62 | 29.07 | 29.07 | 1.79% | 150,350 |
| Mar 13, 2025 | 28.77 | 29.48 | 28.06 | 28.56 | 28.56 | -0.31% | 100,511 |
| Mar 12, 2025 | 28.57 | 28.90 | 28.18 | 28.65 | 28.65 | 0.95% | 111,138 |
| Mar 11, 2025 | 29.00 | 29.50 | 28.21 | 28.38 | 28.38 | -2.07% | 117,578 |
| Mar 10, 2025 | 29.95 | 30.49 | 28.98 | 28.98 | 28.98 | -4.64% | 97,906 |
| Mar 7, 2025 | 30.84 | 31.40 | 30.02 | 30.39 | 30.39 | -0.16% | 61,656 |
| Mar 6, 2025 | 30.40 | 30.89 | 29.95 | 30.44 | 30.44 | -0.94% | 59,540 |
| Mar 5, 2025 | 31.30 | 31.61 | 30.23 | 30.73 | 30.73 | 0.33% | 74,030 |
| Mar 4, 2025 | 31.39 | 31.39 | 30.27 | 30.63 | 30.63 | -3.68% | 85,120 |
| Mar 3, 2025 | 32.39 | 33.30 | 31.60 | 31.80 | 31.80 | -1.73% | 75,973 |
| Feb 28, 2025 | 32.30 | 32.55 | 31.83 | 32.36 | 32.36 | 1.09% | 75,966 |
| Feb 27, 2025 | 32.02 | 32.52 | 31.73 | 32.01 | 32.01 | -0.34% | 41,238 |
| Feb 26, 2025 | 32.52 | 33.97 | 31.81 | 32.12 | 32.12 | -1.11% | 68,350 |
| Feb 25, 2025 | 32.40 | 32.85 | 32.24 | 32.48 | 32.48 | 1.09% | 60,759 |
| Feb 24, 2025 | 32.92 | 32.92 | 32.05 | 32.13 | 32.13 | -1.59% | 57,405 |
| Feb 21, 2025 | 33.98 | 34.25 | 32.52 | 32.65 | 32.65 | -2.74% | 55,392 |
| Feb 20, 2025 | 34.07 | 34.07 | 33.28 | 33.57 | 33.57 | -1.96% | 65,593 |
| Feb 19, 2025 | 33.31 | 34.50 | 33.10 | 34.24 | 34.24 | -1.78% | 72,897 |
| Feb 18, 2025 | 34.44 | 35.01 | 32.54 | 34.86 | 34.86 | 0.90% | 107,441 |
| Feb 14, 2025 | 35.35 | 35.41 | 33.82 | 34.55 | 34.55 | -1.71% | 72,792 |
| Feb 13, 2025 | 34.18 | 35.35 | 34.01 | 35.15 | 35.15 | 2.93% | 137,050 |