Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
44.58
+0.55 (1.25%)
At close: Oct 2, 2026, 4:00 PM EDT
44.95
+0.37 (0.83%)
Pre-market: Oct 5, 2026, 4:01 AM EDT
PGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 44.50 | 45.05 | 44.10 | 44.58 | 44.58 | 1.25% | 144,175 |
| Oct 1, 2026 | 43.34 | 44.08 | 42.32 | 44.03 | 44.03 | 0.94% | 131,411 |
| Sep 30, 2026 | 43.78 | 43.90 | 43.02 | 43.62 | 43.62 | -0.21% | 203,512 |
| Sep 29, 2026 | 44.06 | 44.27 | 43.14 | 43.71 | 43.71 | -0.93% | 164,209 |
| Sep 28, 2026 | 44.84 | 45.12 | 44.03 | 44.12 | 44.12 | -2.02% | 123,041 |
| Sep 25, 2026 | 44.90 | 45.34 | 44.80 | 45.03 | 45.03 | 0.47% | 99,957 |
| Sep 24, 2026 | 44.50 | 44.90 | 44.06 | 44.82 | 44.82 | 0.99% | 157,479 |
| Sep 23, 2026 | 44.52 | 44.75 | 44.25 | 44.38 | 44.38 | -0.67% | 150,720 |
| Sep 22, 2026 | 45.40 | 45.92 | 44.67 | 44.68 | 44.68 | -1.08% | 126,854 |
| Sep 21, 2026 | 45.48 | 45.93 | 45.15 | 45.17 | 45.17 | -0.24% | 97,948 |
| Sep 18, 2026 | 45.07 | 45.59 | 44.74 | 45.28 | 45.28 | -0.29% | 298,655 |
| Sep 17, 2026 | 45.63 | 45.65 | 44.93 | 45.41 | 45.41 | 0.84% | 105,062 |
| Sep 16, 2026 | 45.61 | 45.86 | 44.24 | 45.03 | 45.03 | -1.51% | 158,120 |
| Sep 15, 2026 | 45.67 | 46.09 | 45.54 | 45.72 | 45.72 | -0.22% | 88,846 |
| Sep 14, 2026 | 45.61 | 46.27 | 45.48 | 45.82 | 45.82 | 0.04% | 131,539 |
| Sep 11, 2026 | 46.65 | 46.71 | 45.52 | 45.80 | 45.80 | -0.52% | 105,478 |
| Sep 10, 2026 | 45.62 | 46.04 | 45.00 | 46.04 | 46.04 | 0.92% | 94,007 |
| Sep 9, 2026 | 45.54 | 46.15 | 45.37 | 45.62 | 45.62 | -0.70% | 137,007 |
| Sep 8, 2026 | 46.13 | 46.30 | 45.66 | 45.94 | 45.94 | -0.95% | 104,487 |
| Sep 4, 2026 | 45.77 | 46.72 | 45.77 | 46.38 | 46.38 | 0.96% | 90,286 |
| Sep 3, 2026 | 45.73 | 46.25 | 45.47 | 45.94 | 45.94 | 1.10% | 120,750 |
| Sep 2, 2026 | 44.66 | 45.84 | 44.42 | 45.44 | 45.44 | 1.91% | 116,944 |
| Sep 1, 2026 | 44.42 | 45.05 | 44.23 | 44.59 | 44.59 | -0.11% | 132,268 |
| Aug 31, 2026 | 44.88 | 44.95 | 44.58 | 44.64 | 44.64 | -1.04% | 132,533 |
| Aug 28, 2026 | 45.16 | 45.59 | 44.66 | 45.11 | 45.11 | -0.11% | 107,120 |
| Aug 27, 2026 | 44.96 | 45.24 | 44.32 | 45.16 | 45.16 | -0.04% | 98,694 |
| Aug 26, 2026 | 45.43 | 45.59 | 44.46 | 45.18 | 45.18 | 0.07% | 135,213 |
| Aug 25, 2026 | 45.58 | 45.58 | 44.98 | 45.15 | 45.15 | -0.40% | 88,360 |
| Aug 24, 2026 | 45.58 | 45.82 | 45.06 | 45.33 | 45.33 | -0.55% | 91,321 |
| Aug 21, 2026 | 45.56 | 45.70 | 44.66 | 45.58 | 45.58 | 0.91% | 274,308 |
| Aug 20, 2026 | 44.85 | 45.45 | 44.75 | 45.17 | 45.17 | 0.24% | 129,285 |
| Aug 19, 2026 | 46.44 | 46.49 | 44.70 | 45.06 | 45.06 | -2.80% | 132,985 |
| Aug 18, 2026 | 46.78 | 46.78 | 45.89 | 46.36 | 46.36 | -0.75% | 97,901 |
| Aug 17, 2026 | 46.53 | 47.08 | 46.39 | 46.71 | 46.71 | 0.06% | 143,982 |
| Aug 14, 2026 | 46.47 | 47.45 | 46.19 | 46.68 | 46.68 | 0.67% | 155,834 |
| Aug 13, 2026 | 46.53 | 47.26 | 46.22 | 46.37 | 46.37 | 0.39% | 172,125 |
| Aug 12, 2026 | 45.71 | 46.55 | 45.71 | 46.24 | 46.19 | 1.69% | 139,404 |
| Aug 11, 2026 | 45.15 | 45.73 | 45.02 | 45.47 | 45.42 | 0.71% | 141,322 |
| Aug 10, 2026 | 45.55 | 45.99 | 44.90 | 45.15 | 45.10 | -1.42% | 158,760 |
| Aug 7, 2026 | 46.01 | 46.21 | 45.56 | 45.80 | 45.75 | -0.41% | 102,905 |
| Aug 6, 2026 | 46.56 | 46.57 | 45.90 | 45.99 | 45.94 | -0.88% | 162,376 |
| Aug 5, 2026 | 46.87 | 47.26 | 46.14 | 46.40 | 46.35 | -0.62% | 148,494 |
| Aug 4, 2026 | 46.38 | 47.01 | 45.88 | 46.69 | 46.64 | 0.80% | 279,461 |
| Aug 3, 2026 | 46.48 | 46.80 | 45.50 | 46.32 | 46.27 | 0.74% | 274,529 |
| Jul 31, 2026 | 46.02 | 46.35 | 45.20 | 45.98 | 45.93 | -0.09% | 205,656 |
| Jul 30, 2026 | 46.49 | 47.21 | 45.92 | 46.02 | 45.97 | 0.02% | 197,947 |
| Jul 29, 2026 | 47.42 | 48.05 | 45.81 | 46.01 | 45.96 | -3.58% | 267,238 |
| Jul 28, 2026 | 45.38 | 47.97 | 44.61 | 47.72 | 47.67 | 1.45% | 442,288 |
| Jul 27, 2026 | 46.47 | 47.34 | 46.35 | 47.04 | 46.99 | 1.42% | 232,382 |
| Jul 24, 2026 | 46.00 | 46.79 | 45.45 | 46.38 | 46.33 | 1.53% | 174,125 |