Skip to main content
logo
Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
28.77
+0.52 (1.84%)
At close: Jan 8, 2026, 4:00 PM EST
28.77
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:06 PM EST

PGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202628.0428.9828.0428.7728.771.84%62,490
Jan 7, 202628.3528.6227.7628.2528.25-0.42%67,054
Jan 6, 202628.4028.4828.0528.3728.37-0.28%127,642
Jan 5, 202627.7528.8427.0728.4528.452.37%128,824
Jan 2, 202627.8928.0227.3727.7927.79-0.22%128,479
Dec 31, 202528.3128.3127.8027.8527.85-1.42%49,433
Dec 30, 202528.3228.3728.0028.2528.25-0.42%97,740
Dec 29, 202528.1928.5828.1128.3728.370.60%76,113
Dec 26, 202528.5128.6428.1728.2028.20-1.23%59,600
Dec 24, 202528.8828.8828.2728.5528.550.46%67,846
Dec 23, 202528.7829.0328.4228.4228.42-1.80%109,557
Dec 22, 202529.5929.9628.9328.9428.94-2.33%94,212
Dec 19, 202530.0130.3929.4329.6329.63-1.30%208,054
Dec 18, 202530.0030.3129.6330.0230.020.67%116,891
Dec 17, 202529.5930.0329.4529.8229.820.74%114,499
Dec 16, 202529.6129.9629.4129.6029.60-0.03%86,226
Dec 15, 202529.9529.9529.4829.6129.61-0.17%88,126
Dec 12, 202529.5229.7129.2729.6629.661.09%164,297
Dec 11, 202529.0929.6228.9629.3429.340.82%146,948
Dec 10, 202528.1029.4428.1029.1029.103.97%184,850
Dec 9, 202527.9728.4827.8827.9927.990.32%75,463
Dec 8, 202527.9628.1927.8027.9027.90-0.21%79,490
Dec 5, 202528.1228.3027.8027.9627.96-0.57%67,321
Dec 4, 202528.0328.3427.9128.1228.12-0.11%81,795
Dec 3, 202527.5728.2327.1928.1528.152.62%70,209
Dec 2, 202527.1827.6627.0727.4327.431.03%101,407
Dec 1, 202526.6527.3826.3727.1527.150.56%128,629
Nov 28, 202527.0027.2126.7627.0027.000.19%65,161
Nov 26, 202526.9727.0926.7426.9526.95-0.74%115,644
Nov 25, 202526.1127.3726.1127.1527.154.02%260,917
Nov 24, 202525.8526.1825.2626.1026.100.97%207,343
Nov 21, 202525.1926.1525.1925.8525.853.11%695,261
Nov 20, 202525.6625.9924.9725.0725.07-0.91%122,243
Nov 19, 202525.3125.5425.0525.3025.30-0.28%88,190
Nov 18, 202524.8525.4724.7825.3725.372.01%85,455
Nov 17, 202526.0826.7924.7524.8724.87-4.35%355,955
Nov 14, 202525.3126.2524.8826.0026.002.36%474,476
Nov 13, 202525.8626.0024.9425.4025.40-2.27%439,762
Nov 12, 202526.2026.6125.8625.9925.99-0.80%81,459
Nov 11, 202525.9926.4625.7126.2026.200.85%66,878
Nov 10, 202525.8526.0925.5025.9825.981.13%94,437
Nov 7, 202525.4525.7725.1925.6925.690.86%105,526
Nov 6, 202525.3225.5825.0325.4725.47-0.74%86,895
Nov 5, 202524.8025.8724.8025.6625.613.63%127,197
Nov 4, 202524.8825.2424.7124.7624.71-1.35%92,572
Nov 3, 202525.2425.2424.7325.1025.05-0.79%80,673
Oct 31, 202525.2525.4925.0825.3025.25-0.78%76,384
Oct 30, 202525.5726.0525.4525.5025.45-0.78%78,596
Oct 29, 202526.3626.7125.5625.7025.65-3.17%126,116
Oct 28, 202526.9927.2426.4626.5426.49-1.78%99,374