Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
27.04
-0.32 (-1.19%)
At close: Oct 27, 2025, 4:00 PM EDT
27.02
-0.02 (-0.06%)
After-hours: Oct 27, 2025, 4:00 PM EDT

PGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202527.3327.4726.9527.04--1.19%88,348
Oct 24, 202526.4627.4226.3327.3627.364.23%119,242
Oct 23, 202527.7927.7925.6226.2526.25-6.25%194,926
Oct 22, 202527.7628.2227.7128.0028.000.50%148,076
Oct 21, 202527.2627.9227.1127.8627.862.16%103,827
Oct 20, 202526.5127.2926.3827.2727.273.57%126,903
Oct 17, 202526.4426.7126.1626.3326.330.42%112,979
Oct 16, 202528.6728.6726.1526.2226.22-8.80%237,996
Oct 15, 202528.6628.7727.9528.7528.750.59%146,877
Oct 14, 202526.8928.6926.8928.5828.585.66%141,393
Oct 13, 202527.4927.5326.8127.0527.05-0.26%566,532
Oct 10, 202527.4527.8527.0427.1227.12-1.20%124,462
Oct 9, 202527.6227.6227.2727.4527.45-0.76%53,667
Oct 8, 202527.9928.0727.5527.6627.66-0.68%100,171
Oct 7, 202528.1228.4727.6827.8527.85-1.24%118,314
Oct 6, 202527.9828.2227.5828.2028.201.95%110,267
Oct 3, 202527.0827.8227.0827.6627.662.52%83,910
Oct 2, 202527.1527.1526.7926.9826.98-0.74%76,927
Oct 1, 202527.3227.4427.0427.1827.18-1.52%74,165
Sep 30, 202527.8027.9027.3127.6027.60-1.15%79,440
Sep 29, 202528.2228.2227.7327.9227.92-0.78%100,384
Sep 26, 202528.3228.7428.0828.1428.14-0.50%61,469
Sep 25, 202528.3228.5328.0628.2828.28-0.49%57,606
Sep 24, 202528.7028.8528.1528.4228.42-0.39%58,959
Sep 23, 202529.2229.5828.5228.5328.53-1.86%67,534
Sep 22, 202529.0329.7028.8629.0729.070.03%135,193
Sep 19, 202529.8829.8829.0429.0629.06-2.94%230,873
Sep 18, 202529.5630.0529.0829.9429.942.25%101,459
Sep 17, 202529.1830.0029.1029.2829.280.90%103,956
Sep 16, 202529.0929.2728.7429.0229.02-0.62%98,630
Sep 15, 202529.3229.5229.1429.2029.20-0.31%105,904
Sep 12, 202529.3829.4028.9729.2929.29-0.58%72,189
Sep 11, 202528.8929.5228.7729.4629.462.11%102,806
Sep 10, 202529.0229.1128.8028.8528.85-0.28%100,142
Sep 9, 202529.0929.1728.6128.9328.93-0.41%148,035
Sep 8, 202528.9029.1228.5329.0529.050.52%117,766
Sep 5, 202529.1929.5028.5828.9028.90-0.52%110,808
Sep 4, 202528.7929.0828.5529.0529.051.01%262,798
Sep 3, 202528.8329.0928.2928.7628.76-0.69%136,028
Sep 2, 202528.6429.0828.5728.9628.96-0.17%91,574
Aug 29, 202529.0229.1328.8729.0129.010.38%79,128
Aug 28, 202529.0629.0628.6728.9028.900.38%64,984
Aug 27, 202528.5529.0928.5528.7928.790.10%87,258
Aug 26, 202528.3228.9728.0028.7628.762.71%122,014
Aug 25, 202528.4228.6028.0028.0028.00-1.62%89,239
Aug 22, 202527.2628.7427.2628.4628.465.21%120,328
Aug 21, 202527.0527.3726.9327.0527.05-0.81%92,695
Aug 20, 202526.8627.3526.7827.2727.271.91%90,898
Aug 19, 202526.8427.1626.6926.7626.76-0.19%72,506
Aug 18, 202526.4726.8626.3226.8126.811.02%66,116