Peapack-Gladstone Financial Corporation (PGC)

PGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.36	43.74	42.11	42.14	42.14	-3.15%	109,400
Jun 2, 2026	42.63	44.14	42.61	43.51	43.51	1.64%	210,086
Jun 1, 2026	42.94	43.36	41.95	42.81	42.81	-1.02%	146,178
May 29, 2026	43.16	43.63	42.53	43.25	43.25	-	93,753
May 28, 2026	42.99	43.36	42.62	43.25	43.25	0.09%	48,182
May 27, 2026	43.87	44.30	42.62	43.21	43.21	-1.37%	88,327
May 26, 2026	43.00	43.90	43.00	43.81	43.81	2.29%	94,763
May 22, 2026	43.18	43.35	42.11	42.83	42.83	-0.30%	97,986
May 21, 2026	42.38	43.18	41.91	42.96	42.96	0.42%	136,065
May 20, 2026	42.11	43.00	42.04	42.78	42.78	1.69%	95,998
May 19, 2026	42.29	42.51	41.18	42.07	42.07	-0.64%	75,423
May 18, 2026	41.73	42.72	41.71	42.34	42.34	1.46%	87,741
May 15, 2026	41.74	42.05	41.13	41.73	41.73	-0.19%	164,309
May 14, 2026	41.86	42.62	41.63	41.81	41.81	0.53%	101,861
May 13, 2026	41.67	41.97	41.43	41.59	41.59	-0.91%	118,234
May 12, 2026	42.07	42.12	40.77	41.97	41.97	-0.14%	84,651
May 11, 2026	43.17	43.20	39.95	42.03	42.03	-2.21%	91,287
May 8, 2026	42.80	43.23	42.13	42.98	42.98	0.84%	130,112
May 7, 2026	43.16	43.65	42.56	42.62	42.62	-1.21%	83,199
May 6, 2026	43.23	43.83	42.64	43.19	43.14	0.51%	100,970
May 5, 2026	41.64	43.22	41.52	42.97	42.92	3.29%	72,776
May 4, 2026	42.73	42.73	41.26	41.60	41.55	-1.96%	131,088
May 1, 2026	41.75	42.61	40.76	42.43	42.38	1.63%	150,991
Apr 30, 2026	41.22	42.31	40.16	41.75	41.70	0.36%	179,906
Apr 29, 2026	42.98	42.98	41.19	41.60	41.55	-2.85%	199,918
Apr 28, 2026	41.54	42.89	41.54	42.82	42.77	3.56%	128,624
Apr 27, 2026	39.69	41.89	39.50	41.35	41.30	4.84%	129,686
Apr 24, 2026	39.85	39.91	38.93	39.44	39.39	-1.52%	176,591
Apr 23, 2026	40.11	40.37	38.82	40.05	40.00	1.86%	86,947
Apr 22, 2026	39.08	39.84	38.95	39.32	39.27	0.77%	102,572
Apr 21, 2026	39.67	39.88	38.85	39.02	38.97	-1.96%	126,472
Apr 20, 2026	39.39	39.93	39.39	39.80	39.75	0.91%	66,121
Apr 17, 2026	39.13	40.41	38.70	39.44	39.39	2.49%	134,372
Apr 16, 2026	39.00	39.03	38.35	38.48	38.44	-1.76%	202,201
Apr 15, 2026	39.31	39.57	38.31	39.17	39.12	-0.46%	153,883
Apr 14, 2026	38.25	39.46	38.00	39.35	39.30	2.69%	209,300
Apr 13, 2026	38.25	38.42	37.80	38.32	38.28	-0.16%	63,027
Apr 10, 2026	38.79	38.84	37.77	38.38	38.34	-1.06%	74,574
Apr 9, 2026	37.62	38.90	37.62	38.79	38.75	2.65%	119,757
Apr 8, 2026	37.62	38.29	37.48	37.79	37.75	2.02%	122,719
Apr 7, 2026	36.63	37.08	36.50	37.04	37.00	0.84%	97,941
Apr 6, 2026	36.03	36.84	36.00	36.73	36.69	1.44%	100,127
Apr 2, 2026	35.63	36.28	35.23	36.21	36.17	1.29%	104,145
Apr 1, 2026	35.21	36.03	35.21	35.75	35.71	1.53%	174,169
Mar 31, 2026	35.39	35.64	34.75	35.21	35.17	0.80%	121,306
Mar 30, 2026	35.06	35.29	34.40	34.93	34.89	0.63%	128,936
Mar 27, 2026	34.65	34.77	34.40	34.71	34.67	-0.34%	118,604
Mar 26, 2026	34.34	34.99	34.16	34.83	34.79	0.72%	57,740
Mar 25, 2026	35.36	35.87	34.45	34.58	34.54	-1.14%	84,008
Mar 24, 2026	34.11	35.43	33.71	34.98	34.94	1.27%	135,659

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.