Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
32.00
-0.23 (-0.71%)
Nov 4, 2024, 4:00 PM EST - Market closed
PGC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 31.91 | 32.36 | 31.11 | 32.00 | 32.00 | -0.71% | 78,322 |
Nov 1, 2024 | 32.53 | 32.93 | 32.07 | 32.23 | 32.23 | 0.28% | 54,997 |
Oct 31, 2024 | 33.04 | 33.72 | 32.10 | 32.14 | 32.14 | -2.13% | 81,634 |
Oct 30, 2024 | 32.61 | 34.11 | 32.61 | 32.84 | 32.84 | 0.55% | 75,456 |
Oct 29, 2024 | 32.93 | 33.42 | 32.34 | 32.66 | 32.66 | -1.74% | 92,475 |
Oct 28, 2024 | 31.78 | 33.41 | 31.78 | 33.24 | 33.24 | 5.93% | 107,878 |
Oct 25, 2024 | 32.17 | 32.28 | 31.33 | 31.38 | 31.38 | -1.17% | 84,814 |
Oct 24, 2024 | 31.59 | 32.23 | 30.99 | 31.75 | 31.75 | 1.76% | 81,165 |
Oct 23, 2024 | 29.58 | 31.71 | 28.39 | 31.20 | 31.20 | 7.70% | 120,649 |
Oct 22, 2024 | 28.55 | 29.18 | 28.36 | 28.97 | 28.97 | 1.83% | 56,729 |
Oct 21, 2024 | 29.68 | 29.68 | 28.31 | 28.45 | 28.45 | -4.14% | 88,838 |
Oct 18, 2024 | 30.75 | 30.75 | 29.59 | 29.68 | 29.68 | -3.10% | 63,904 |
Oct 17, 2024 | 30.26 | 30.78 | 30.09 | 30.63 | 30.63 | 1.32% | 33,130 |
Oct 16, 2024 | 30.07 | 30.70 | 29.98 | 30.23 | 30.23 | 1.34% | 69,883 |
Oct 15, 2024 | 29.48 | 30.77 | 29.48 | 29.83 | 29.83 | 1.81% | 76,096 |
Oct 14, 2024 | 28.65 | 29.40 | 28.25 | 29.30 | 29.30 | 2.34% | 51,293 |
Oct 11, 2024 | 27.69 | 28.76 | 27.38 | 28.63 | 28.63 | 4.26% | 53,295 |
Oct 10, 2024 | 27.17 | 27.59 | 26.99 | 27.46 | 27.46 | -0.07% | 45,156 |
Oct 9, 2024 | 27.25 | 27.91 | 27.03 | 27.48 | 27.48 | 0.66% | 37,275 |
Oct 8, 2024 | 27.61 | 27.92 | 27.21 | 27.30 | 27.30 | -0.73% | 48,407 |
Oct 7, 2024 | 27.03 | 27.78 | 26.98 | 27.50 | 27.50 | 1.44% | 51,574 |
Oct 4, 2024 | 27.23 | 27.41 | 26.96 | 27.11 | 27.11 | 1.08% | 39,090 |
Oct 3, 2024 | 26.68 | 26.94 | 26.42 | 26.82 | 26.82 | -0.11% | 42,739 |
Oct 2, 2024 | 26.52 | 27.16 | 26.52 | 26.85 | 26.85 | 1.32% | 46,306 |
Oct 1, 2024 | 27.47 | 27.47 | 26.26 | 26.50 | 26.50 | -3.32% | 53,690 |
Sep 30, 2024 | 26.99 | 27.50 | 26.85 | 27.41 | 27.41 | 2.09% | 42,980 |
Sep 27, 2024 | 27.23 | 27.46 | 26.66 | 26.85 | 26.85 | -0.22% | 43,324 |
Sep 26, 2024 | 26.96 | 27.24 | 26.64 | 26.91 | 26.91 | 1.28% | 47,986 |
Sep 25, 2024 | 26.91 | 26.98 | 26.50 | 26.57 | 26.57 | -0.93% | 54,049 |
Sep 24, 2024 | 27.46 | 27.68 | 26.72 | 26.82 | 26.82 | -2.33% | 53,219 |
Sep 23, 2024 | 28.27 | 28.27 | 27.42 | 27.46 | 27.46 | -1.93% | 52,688 |
Sep 20, 2024 | 29.05 | 29.05 | 27.75 | 28.00 | 28.00 | -4.11% | 260,902 |
Sep 19, 2024 | 29.24 | 29.42 | 28.50 | 29.20 | 29.20 | 2.35% | 74,169 |
Sep 18, 2024 | 27.13 | 29.77 | 26.66 | 28.53 | 28.53 | 5.08% | 191,685 |
Sep 17, 2024 | 27.11 | 27.73 | 26.79 | 27.15 | 27.15 | 1.50% | 64,055 |
Sep 16, 2024 | 26.58 | 27.00 | 26.39 | 26.75 | 26.75 | 0.64% | 61,893 |
Sep 13, 2024 | 26.23 | 26.67 | 25.85 | 26.58 | 26.58 | 2.90% | 60,858 |
Sep 12, 2024 | 25.99 | 26.09 | 25.57 | 25.83 | 25.83 | -0.12% | 38,028 |
Sep 11, 2024 | 26.23 | 26.23 | 25.55 | 25.86 | 25.86 | -2.56% | 41,599 |
Sep 10, 2024 | 26.65 | 26.65 | 26.00 | 26.54 | 26.54 | 0.42% | 67,546 |
Sep 9, 2024 | 26.36 | 26.79 | 26.27 | 26.43 | 26.43 | 0.49% | 47,156 |
Sep 6, 2024 | 27.03 | 27.03 | 26.18 | 26.30 | 26.30 | -2.08% | 29,749 |
Sep 5, 2024 | 27.53 | 27.53 | 26.72 | 26.86 | 26.86 | -1.50% | 57,195 |
Sep 4, 2024 | 27.44 | 27.73 | 26.99 | 27.27 | 27.27 | -1.02% | 83,510 |
Sep 3, 2024 | 28.20 | 28.58 | 27.33 | 27.55 | 27.55 | -3.54% | 91,466 |
Aug 30, 2024 | 27.94 | 28.65 | 27.59 | 28.56 | 28.56 | 3.10% | 246,839 |
Aug 29, 2024 | 27.43 | 28.47 | 26.89 | 27.70 | 27.70 | 2.03% | 249,688 |
Aug 28, 2024 | 26.94 | 27.40 | 26.70 | 27.15 | 27.15 | -0.04% | 50,974 |
Aug 27, 2024 | 27.28 | 27.28 | 26.87 | 27.16 | 27.16 | -1.06% | 45,646 |
Aug 26, 2024 | 28.43 | 28.43 | 27.44 | 27.45 | 27.45 | -2.42% | 67,099 |
Aug 23, 2024 | 26.43 | 28.60 | 26.43 | 28.13 | 28.13 | 6.80% | 67,626 |
Aug 22, 2024 | 26.24 | 27.11 | 26.15 | 26.34 | 26.34 | 0.04% | 36,964 |
Aug 21, 2024 | 26.30 | 26.34 | 25.91 | 26.33 | 26.33 | 0.84% | 31,546 |
Aug 20, 2024 | 26.46 | 26.46 | 25.85 | 26.11 | 26.11 | -2.06% | 44,166 |
Aug 19, 2024 | 26.65 | 26.81 | 26.29 | 26.66 | 26.66 | 0.11% | 41,018 |
Aug 16, 2024 | 26.03 | 26.82 | 25.69 | 26.63 | 26.63 | 2.15% | 50,162 |
Aug 15, 2024 | 25.77 | 26.42 | 25.36 | 26.07 | 26.07 | 3.95% | 75,211 |
Aug 14, 2024 | 25.83 | 25.83 | 24.87 | 25.08 | 25.08 | -1.92% | 34,328 |
Aug 13, 2024 | 25.71 | 25.75 | 25.21 | 25.57 | 25.57 | 0.79% | 67,515 |
Aug 12, 2024 | 25.82 | 26.32 | 25.31 | 25.37 | 25.37 | -1.05% | 83,197 |
Aug 9, 2024 | 26.05 | 26.22 | 25.28 | 25.64 | 25.64 | -1.23% | 78,329 |
Aug 8, 2024 | 26.51 | 26.51 | 25.60 | 25.96 | 25.96 | 0.12% | 89,398 |
Aug 7, 2024 | 26.29 | 26.51 | 25.93 | 25.93 | 25.88 | 0.46% | 69,691 |
Aug 6, 2024 | 25.53 | 26.21 | 25.20 | 25.81 | 25.76 | 1.22% | 133,835 |
Aug 5, 2024 | 24.62 | 25.62 | 23.98 | 25.50 | 25.45 | -1.77% | 142,268 |
Aug 2, 2024 | 25.19 | 26.03 | 25.00 | 25.96 | 25.91 | -1.82% | 108,205 |
Aug 1, 2024 | 28.23 | 28.39 | 26.17 | 26.44 | 26.39 | -6.44% | 112,176 |
Jul 31, 2024 | 28.55 | 29.25 | 27.85 | 28.26 | 28.21 | -1.09% | 118,137 |
Jul 30, 2024 | 28.32 | 28.83 | 28.16 | 28.57 | 28.52 | 1.67% | 57,353 |
Jul 29, 2024 | 29.02 | 29.02 | 27.84 | 28.10 | 28.05 | -2.57% | 84,860 |
Jul 26, 2024 | 28.78 | 29.40 | 28.32 | 28.84 | 28.79 | 1.09% | 102,881 |
Jul 25, 2024 | 27.20 | 28.69 | 27.20 | 28.53 | 28.48 | 4.97% | 108,639 |
Jul 24, 2024 | 28.84 | 29.40 | 27.17 | 27.18 | 27.13 | -1.56% | 111,583 |
Jul 23, 2024 | 26.68 | 27.77 | 26.55 | 27.61 | 27.56 | 2.98% | 111,883 |
Jul 22, 2024 | 26.13 | 26.92 | 25.73 | 26.81 | 26.76 | 2.09% | 67,870 |
Jul 19, 2024 | 25.85 | 26.41 | 25.62 | 26.26 | 26.21 | 1.55% | 80,934 |
Jul 18, 2024 | 26.91 | 27.30 | 25.86 | 25.86 | 25.81 | -4.43% | 105,020 |
Jul 17, 2024 | 26.33 | 27.19 | 26.27 | 27.06 | 27.01 | 1.50% | 126,134 |
Jul 16, 2024 | 24.97 | 26.73 | 24.51 | 26.66 | 26.61 | 7.76% | 194,028 |
Jul 15, 2024 | 24.61 | 25.28 | 24.49 | 24.74 | 24.69 | 2.66% | 168,236 |
Jul 12, 2024 | 24.04 | 24.62 | 23.80 | 24.10 | 24.05 | 1.09% | 150,751 |
Jul 11, 2024 | 22.88 | 23.92 | 22.35 | 23.84 | 23.79 | 7.48% | 158,521 |
Jul 10, 2024 | 21.44 | 22.30 | 21.29 | 22.18 | 22.14 | 3.74% | 98,272 |
Jul 9, 2024 | 21.31 | 21.53 | 20.98 | 21.38 | 21.34 | -0.47% | 92,866 |
Jul 8, 2024 | 21.71 | 21.87 | 21.41 | 21.48 | 21.44 | 0.14% | 94,042 |
Jul 5, 2024 | 21.94 | 21.98 | 21.41 | 21.45 | 21.41 | -2.85% | 84,229 |
Jul 3, 2024 | 22.77 | 22.77 | 22.02 | 22.08 | 22.04 | -2.86% | 38,844 |
Jul 2, 2024 | 22.48 | 22.80 | 22.45 | 22.73 | 22.69 | 1.29% | 46,762 |
Jul 1, 2024 | 22.52 | 22.92 | 22.20 | 22.44 | 22.40 | -0.93% | 83,954 |
Jun 28, 2024 | 21.85 | 22.74 | 21.74 | 22.65 | 22.61 | 4.47% | 388,259 |
Jun 27, 2024 | 21.40 | 21.72 | 21.24 | 21.68 | 21.64 | 1.88% | 81,960 |
Jun 26, 2024 | 20.82 | 21.30 | 20.80 | 21.28 | 21.24 | 1.33% | 116,836 |
Jun 25, 2024 | 20.90 | 21.19 | 20.89 | 21.00 | 20.96 | 0.57% | 78,533 |
Jun 24, 2024 | 21.19 | 21.46 | 20.87 | 20.88 | 20.84 | -1.37% | 91,995 |
Jun 21, 2024 | 21.54 | 21.62 | 21.16 | 21.17 | 21.13 | -1.95% | 250,815 |
Jun 20, 2024 | 21.27 | 21.61 | 21.20 | 21.59 | 21.55 | 0.56% | 67,742 |
Jun 18, 2024 | 21.48 | 21.66 | 21.37 | 21.47 | 21.43 | -0.37% | 45,000 |
Jun 17, 2024 | 21.92 | 21.92 | 21.06 | 21.55 | 21.51 | -1.82% | 68,701 |
Jun 14, 2024 | 21.47 | 22.00 | 21.41 | 21.95 | 21.91 | 0.55% | 186,157 |
Jun 13, 2024 | 21.61 | 21.92 | 21.11 | 21.83 | 21.79 | 0.65% | 173,413 |