Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
34.22
+0.34 (1.00%)
At close: Mar 10, 2026, 4:00 PM EDT
34.22
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 34.49 | 35.00 | 34.19 | 34.25 | - | 1.08% | 135,481 |
| Mar 9, 2026 | 33.39 | 34.16 | 32.75 | 33.88 | 33.88 | -0.21% | 193,274 |
| Mar 6, 2026 | 33.06 | 33.95 | 32.59 | 33.95 | 33.95 | -0.15% | 196,248 |
| Mar 5, 2026 | 34.15 | 34.38 | 33.71 | 34.00 | 34.00 | -1.39% | 138,261 |
| Mar 4, 2026 | 34.10 | 34.85 | 33.98 | 34.48 | 34.48 | 1.38% | 108,148 |
| Mar 3, 2026 | 32.90 | 34.30 | 32.88 | 34.01 | 34.01 | 0.03% | 113,244 |
| Mar 2, 2026 | 33.29 | 34.03 | 32.63 | 34.00 | 34.00 | 1.52% | 173,906 |
| Feb 27, 2026 | 34.09 | 34.09 | 33.05 | 33.49 | 33.49 | -2.45% | 201,079 |
| Feb 26, 2026 | 34.03 | 34.76 | 33.71 | 34.33 | 34.33 | 0.67% | 94,040 |
| Feb 25, 2026 | 33.54 | 34.16 | 33.19 | 34.10 | 34.10 | 2.56% | 84,797 |
| Feb 24, 2026 | 32.87 | 33.34 | 32.36 | 33.25 | 33.25 | 0.85% | 142,214 |
| Feb 23, 2026 | 34.60 | 35.06 | 32.63 | 32.97 | 32.97 | -4.66% | 147,456 |
| Feb 20, 2026 | 34.10 | 34.70 | 33.51 | 34.58 | 34.58 | 1.41% | 238,972 |
| Feb 19, 2026 | 33.93 | 34.29 | 33.75 | 34.10 | 34.10 | -0.58% | 124,486 |
| Feb 18, 2026 | 34.55 | 35.00 | 34.00 | 34.30 | 34.30 | -0.61% | 123,661 |
| Feb 17, 2026 | 34.06 | 34.68 | 33.72 | 34.51 | 34.51 | 1.65% | 123,702 |
| Feb 13, 2026 | 33.67 | 34.11 | 33.01 | 33.95 | 33.95 | 0.83% | 74,315 |
| Feb 12, 2026 | 34.37 | 34.69 | 33.29 | 33.67 | 33.67 | -1.89% | 124,983 |
| Feb 11, 2026 | 34.79 | 35.38 | 33.95 | 34.32 | 34.27 | -1.04% | 132,037 |
| Feb 10, 2026 | 35.34 | 35.34 | 34.55 | 34.68 | 34.63 | -2.31% | 208,144 |
| Feb 9, 2026 | 35.06 | 35.68 | 34.62 | 35.50 | 35.45 | 0.77% | 156,566 |
| Feb 6, 2026 | 34.71 | 35.33 | 34.71 | 35.23 | 35.18 | 2.09% | 164,562 |
| Feb 5, 2026 | 34.61 | 35.03 | 33.84 | 34.51 | 34.46 | -0.29% | 250,085 |
| Feb 4, 2026 | 33.74 | 34.75 | 33.29 | 34.61 | 34.56 | 3.62% | 265,912 |
| Feb 3, 2026 | 32.90 | 33.94 | 32.54 | 33.40 | 33.35 | 1.18% | 225,443 |
| Feb 2, 2026 | 31.91 | 33.86 | 31.64 | 33.01 | 32.96 | 4.07% | 248,420 |
| Jan 30, 2026 | 30.45 | 32.13 | 30.04 | 31.72 | 31.67 | 5.24% | 178,070 |
| Jan 29, 2026 | 29.41 | 30.15 | 29.23 | 30.14 | 30.10 | 3.11% | 68,388 |
| Jan 28, 2026 | 29.76 | 29.79 | 28.87 | 29.23 | 29.19 | -0.65% | 109,616 |
| Jan 27, 2026 | 29.34 | 29.70 | 29.27 | 29.42 | 29.38 | -0.03% | 74,212 |
| Jan 26, 2026 | 29.41 | 30.00 | 28.95 | 29.43 | 29.39 | -0.41% | 92,569 |
| Jan 23, 2026 | 31.09 | 31.09 | 29.47 | 29.55 | 29.51 | -5.11% | 94,087 |
| Jan 22, 2026 | 30.73 | 31.62 | 30.73 | 31.14 | 31.09 | 1.37% | 104,254 |
| Jan 21, 2026 | 29.29 | 30.82 | 29.29 | 30.72 | 30.68 | 5.93% | 135,265 |
| Jan 20, 2026 | 28.91 | 29.29 | 28.69 | 29.00 | 28.96 | -1.39% | 172,285 |
| Jan 16, 2026 | 29.15 | 29.63 | 28.88 | 29.41 | 29.37 | 0.75% | 155,972 |
| Jan 15, 2026 | 28.55 | 29.34 | 28.38 | 29.19 | 29.15 | 2.17% | 71,593 |
| Jan 14, 2026 | 28.19 | 28.59 | 28.16 | 28.57 | 28.53 | 1.31% | 72,977 |
| Jan 13, 2026 | 28.68 | 28.68 | 27.91 | 28.20 | 28.16 | -0.42% | 52,253 |
| Jan 12, 2026 | 28.36 | 28.77 | 28.12 | 28.32 | 28.28 | -0.84% | 82,810 |
| Jan 9, 2026 | 28.94 | 29.33 | 28.31 | 28.56 | 28.52 | -0.73% | 92,971 |
| Jan 8, 2026 | 28.04 | 28.98 | 28.04 | 28.77 | 28.73 | 1.84% | 62,498 |
| Jan 7, 2026 | 28.35 | 28.62 | 27.76 | 28.25 | 28.21 | -0.42% | 67,054 |
| Jan 6, 2026 | 28.40 | 28.48 | 28.05 | 28.37 | 28.33 | -0.28% | 127,642 |
| Jan 5, 2026 | 27.75 | 28.84 | 27.07 | 28.45 | 28.41 | 2.37% | 128,824 |
| Jan 2, 2026 | 27.89 | 28.02 | 27.37 | 27.79 | 27.75 | -0.22% | 128,479 |
| Dec 31, 2025 | 28.31 | 28.31 | 27.80 | 27.85 | 27.81 | -1.42% | 50,644 |
| Dec 30, 2025 | 28.32 | 28.37 | 28.00 | 28.25 | 28.21 | -0.42% | 101,940 |
| Dec 29, 2025 | 28.19 | 28.58 | 28.11 | 28.37 | 28.33 | 0.60% | 77,121 |
| Dec 26, 2025 | 28.51 | 28.64 | 28.17 | 28.20 | 28.16 | -1.23% | 60,800 |