Skip to main content
logo
Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
26.25
+0.37 (1.43%)
At close: Jul 25, 2025, 4:00 PM
26.40
+0.15 (0.57%)
After-hours: Jul 25, 2025, 7:16 PM EDT

PGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202526.0026.5825.9026.4026.402.01%124,022
Jul 24, 202526.4126.9825.8625.8825.88-1.75%198,979
Jul 23, 202527.2127.3925.5026.3426.34-3.41%276,563
Jul 22, 202529.2829.8027.1727.2727.27-8.70%311,399
Jul 21, 202529.8430.2429.8429.8729.870.27%93,961
Jul 18, 202530.2030.2829.5329.7929.79-0.57%76,522
Jul 17, 202529.5430.1429.0029.9629.961.22%77,950
Jul 16, 202529.4030.1028.9429.6029.601.34%101,401
Jul 15, 202530.1830.1829.1729.2129.21-3.44%79,271
Jul 14, 202529.6830.3029.6830.2530.251.54%57,313
Jul 11, 202530.0530.2129.7329.7929.79-2.07%82,105
Jul 10, 202530.1830.7730.1830.4230.420.53%71,130
Jul 9, 202530.4130.5930.0730.2630.260.10%59,226
Jul 8, 202530.0630.6430.0630.2330.230.90%85,462
Jul 7, 202530.0730.6429.7229.9629.96-1.38%110,338
Jul 3, 202529.8530.4129.8530.3830.382.36%37,357
Jul 2, 202529.1829.6929.0329.6829.682.38%70,697
Jul 1, 202527.9829.5627.9828.9928.992.62%92,433
Jun 30, 202528.4328.5628.1528.2528.25-85,000
Jun 27, 202528.1028.3026.9428.2528.251.04%270,867
Jun 26, 202527.2527.9727.1727.9627.962.53%72,618
Jun 25, 202527.4927.6327.2327.2727.27-1.48%72,069
Jun 24, 202527.5028.2227.3827.6827.681.06%91,775
Jun 23, 202526.3027.3926.3027.3927.393.05%66,126
Jun 20, 202526.9427.1126.4126.5826.58-0.30%101,872
Jun 18, 202526.4826.9626.4826.6626.660.53%46,178
Jun 17, 202526.7026.9326.4526.5226.52-1.74%39,048
Jun 16, 202527.0827.3426.8026.9926.99-0.04%57,977
Jun 13, 202527.6728.0826.9327.0027.00-4.26%52,602
Jun 12, 202527.8828.3127.1828.2028.200.21%85,477
Jun 11, 202528.5228.5228.0428.1428.14-0.57%62,032
Jun 10, 202528.0228.5128.0228.3028.301.04%55,805
Jun 9, 202528.0728.3127.7628.0128.010.50%49,203
Jun 6, 202527.6827.8727.3727.8727.872.05%75,963
Jun 5, 202527.4627.7527.0827.3127.31-0.40%63,994
Jun 4, 202527.8027.8827.2427.4227.42-1.58%58,446
Jun 3, 202527.2228.0327.2227.8627.862.09%55,979
Jun 2, 202527.3728.1427.0127.2927.29-0.47%70,270
May 30, 202527.5527.7927.2627.4227.42-0.90%81,063
May 29, 202527.5227.7627.0127.6727.670.69%48,386
May 28, 202527.8127.8127.4227.4827.48-1.19%68,271
May 27, 202527.1228.0326.6427.8127.813.50%104,773
May 23, 202526.5826.9826.2626.8726.87-0.78%81,248
May 22, 202527.5827.9527.0027.0827.08-2.45%116,718
May 21, 202528.3928.9027.6627.7627.76-3.64%91,086
May 20, 202528.8229.1028.5728.8128.810.03%78,735
May 19, 202528.5428.8828.5028.8028.80-0.45%62,364
May 16, 202529.2029.2928.7228.9328.93-1.06%108,588
May 15, 202529.2129.4129.0029.2429.240.21%78,604
May 14, 202529.2029.5929.0029.1829.18-0.75%95,620