Skip to main content
Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
32.95
+0.30 (0.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

PGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202432.1733.5732.1732.9532.950.92%286,298
Dec 19, 202432.9333.7032.3132.6532.650.42%133,160
Dec 18, 202435.2035.2332.2132.5232.52-6.43%93,139
Dec 17, 202435.7135.8334.5334.7534.75-3.18%65,958
Dec 16, 202435.3136.0735.2435.8935.891.47%73,027
Dec 13, 202435.6535.6934.7635.3735.37-0.62%94,291
Dec 12, 202436.2736.2735.4935.5935.59-2.28%55,366
Dec 11, 202436.5836.9736.3536.4236.420.86%59,955
Dec 10, 202436.0036.6635.5736.1136.110.84%68,592
Dec 9, 202436.3736.8635.5435.8135.81-1.65%73,316
Dec 6, 202436.6436.6435.6836.4136.410.05%44,608
Dec 5, 202436.7837.6436.3236.3936.39-0.60%66,823
Dec 4, 202435.9536.6135.6536.6136.612.01%88,596
Dec 3, 202436.2436.4435.6535.8935.89-1.24%70,770
Dec 2, 202436.1336.6535.5236.3436.340.55%72,703
Nov 29, 202436.5636.7335.9636.1436.14-0.80%76,972
Nov 27, 202437.3237.3536.3836.4336.43-1.25%74,304
Nov 26, 202436.3037.2036.1336.8936.890.68%129,475
Nov 25, 202436.7937.3536.4536.6436.640.74%142,827
Nov 22, 202436.0737.6834.7536.3736.371.71%476,178
Nov 21, 202436.9437.5235.5035.7635.76-2.72%325,857
Nov 20, 202436.7037.0236.1236.7636.76-0.08%74,259
Nov 19, 202436.0737.0736.0236.7936.790.38%83,646
Nov 18, 202436.5436.8136.0236.6536.65-0.22%76,095
Nov 15, 202436.7536.7535.3236.7336.730.77%83,734
Nov 14, 202437.1837.1836.1436.4536.45-1.78%163,125
Nov 13, 202437.2737.5836.7037.1137.111.03%107,831
Nov 12, 202436.8937.4136.3836.7336.73-1.02%61,476
Nov 11, 202436.8037.3436.5737.1137.112.37%150,109
Nov 8, 202436.3936.7935.9836.2536.25-0.08%134,530
Nov 7, 202437.0137.3835.1236.2836.28-3.43%186,394
Nov 6, 202435.5037.8835.3837.5737.5214.68%334,759
Nov 5, 202432.1333.0131.6732.7632.722.37%48,527
Nov 4, 202431.9132.3631.1132.0031.96-0.71%78,322
Nov 1, 202432.5332.9332.0732.2332.190.28%54,997
Oct 31, 202433.0433.7232.1032.1432.10-2.13%81,634
Oct 30, 202432.6134.1132.6132.8432.800.55%75,456
Oct 29, 202432.9333.4232.3432.6632.62-1.74%92,475
Oct 28, 202431.7833.4131.7833.2433.195.93%107,878
Oct 25, 202432.1732.2831.3331.3831.34-1.17%84,814
Oct 24, 202431.5932.2330.9931.7531.711.76%81,165
Oct 23, 202429.5831.7128.3931.2031.167.70%120,649
Oct 22, 202428.5529.1828.3628.9728.931.83%56,729
Oct 21, 202429.6829.6828.3128.4528.41-4.14%88,838
Oct 18, 202430.7530.7529.5929.6829.64-3.10%63,904
Oct 17, 202430.2630.7830.0930.6330.591.32%33,130
Oct 16, 202430.0730.7029.9830.2330.191.34%69,883
Oct 15, 202429.4830.7729.4829.8329.791.81%76,096
Oct 14, 202428.6529.4028.2529.3029.262.34%51,293
Oct 11, 202427.6928.7627.3828.6328.594.26%53,295
Oct 10, 202427.1727.5926.9927.4627.42-0.07%45,156
Oct 9, 202427.2527.9127.0327.4827.440.66%37,275
Oct 8, 202427.6127.9227.2127.3027.26-0.73%48,407
Oct 7, 202427.0327.7826.9827.5027.461.44%51,574
Oct 4, 202427.2327.4126.9627.1127.071.08%39,090
Oct 3, 202426.6826.9426.4226.8226.78-0.11%42,739
Oct 2, 202426.5227.1626.5226.8526.811.32%46,306
Oct 1, 202427.4727.4726.2626.5026.46-3.32%53,690
Sep 30, 202426.9927.5026.8527.4127.372.09%42,980
Sep 27, 202427.2327.4626.6626.8526.81-0.22%43,324
Sep 26, 202426.9627.2426.6426.9126.871.28%47,986
Sep 25, 202426.9126.9826.5026.5726.53-0.93%54,049
Sep 24, 202427.4627.6826.7226.8226.78-2.33%53,219
Sep 23, 202428.2728.2727.4227.4627.42-1.93%52,688
Sep 20, 202429.0529.0527.7528.0027.96-4.11%260,902
Sep 19, 202429.2429.4228.5029.2029.162.35%74,169
Sep 18, 202427.1329.7726.6628.5328.495.08%191,685
Sep 17, 202427.1127.7326.7927.1527.111.50%64,055
Sep 16, 202426.5827.0026.3926.7526.710.64%61,893
Sep 13, 202426.2326.6725.8526.5826.542.90%60,858
Sep 12, 202425.9926.0925.5725.8325.79-0.12%38,028
Sep 11, 202426.2326.2325.5525.8625.82-2.56%41,599
Sep 10, 202426.6526.6526.0026.5426.500.42%67,546
Sep 9, 202426.3626.7926.2726.4326.390.49%47,156
Sep 6, 202427.0327.0326.1826.3026.26-2.08%29,749
Sep 5, 202427.5327.5326.7226.8626.82-1.50%57,195
Sep 4, 202427.4427.7326.9927.2727.23-1.02%83,510
Sep 3, 202428.2028.5827.3327.5527.51-3.54%91,466
Aug 30, 202427.9428.6527.5928.5628.523.10%246,839
Aug 29, 202427.4328.4726.8927.7027.662.03%249,688
Aug 28, 202426.9427.4026.7027.1527.11-0.04%50,974
Aug 27, 202427.2827.2826.8727.1627.12-1.06%45,646
Aug 26, 202428.4328.4327.4427.4527.41-2.42%67,099
Aug 23, 202426.4328.6026.4328.1328.096.80%67,626
Aug 22, 202426.2427.1126.1526.3426.300.04%36,964
Aug 21, 202426.3026.3425.9126.3326.290.84%31,546
Aug 20, 202426.4626.4625.8526.1126.07-2.06%44,166
Aug 19, 202426.6526.8126.2926.6626.620.11%41,018
Aug 16, 202426.0326.8225.6926.6326.592.15%50,162
Aug 15, 202425.7726.4225.3626.0726.033.95%75,211
Aug 14, 202425.8325.8324.8725.0825.05-1.92%34,328
Aug 13, 202425.7125.7525.2125.5725.540.79%67,515
Aug 12, 202425.8226.3225.3125.3725.34-1.05%83,197
Aug 9, 202426.0526.2225.2825.6425.61-1.23%78,329
Aug 8, 202426.5126.5125.6025.9625.920.12%89,398
Aug 7, 202426.2926.5125.9325.9325.850.46%69,691
Aug 6, 202425.5326.2125.2025.8125.731.22%133,835
Aug 5, 202424.6225.6223.9825.5025.42-1.77%142,268
Aug 2, 202425.1926.0325.0025.9625.87-1.82%108,205
Aug 1, 202428.2328.3926.1726.4426.35-6.44%112,176