Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
46.69
+0.37 (0.80%)
At close: Aug 4, 2026, 4:00 PM EDT
46.69
0.00 (0.00%)
After-hours: Aug 4, 2026, 4:10 PM EDT
PGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 46.38 | 47.01 | 45.88 | 46.58 | 46.58 | 0.56% | 279,459 |
| Aug 3, 2026 | 46.48 | 46.80 | 45.50 | 46.32 | 46.32 | 0.74% | 274,528 |
| Jul 31, 2026 | 46.02 | 46.35 | 45.20 | 45.98 | 45.98 | -0.09% | 205,655 |
| Jul 30, 2026 | 46.49 | 47.21 | 45.92 | 46.02 | 46.02 | 0.02% | 197,945 |
| Jul 29, 2026 | 47.42 | 48.05 | 45.81 | 46.01 | 46.01 | -3.58% | 267,238 |
| Jul 28, 2026 | 45.38 | 47.97 | 44.61 | 47.72 | 47.72 | 1.45% | 442,288 |
| Jul 27, 2026 | 46.47 | 47.34 | 46.35 | 47.04 | 47.04 | 1.42% | 232,382 |
| Jul 24, 2026 | 46.00 | 46.79 | 45.45 | 46.38 | 46.38 | 1.53% | 174,125 |
| Jul 23, 2026 | 45.17 | 45.72 | 42.41 | 45.68 | 45.68 | -0.39% | 193,140 |
| Jul 22, 2026 | 46.04 | 46.04 | 45.04 | 45.86 | 45.86 | -0.67% | 210,891 |
| Jul 21, 2026 | 46.04 | 46.31 | 45.21 | 46.17 | 46.17 | 0.04% | 196,871 |
| Jul 20, 2026 | 46.19 | 46.57 | 45.63 | 46.15 | 46.15 | 0.11% | 306,497 |
| Jul 17, 2026 | 46.75 | 46.95 | 45.43 | 46.10 | 46.10 | -2.37% | 237,313 |
| Jul 16, 2026 | 46.56 | 47.80 | 45.52 | 47.22 | 47.22 | 1.68% | 238,574 |
| Jul 15, 2026 | 46.14 | 46.80 | 45.81 | 46.44 | 46.44 | 1.13% | 199,007 |
| Jul 14, 2026 | 46.34 | 46.60 | 45.84 | 45.92 | 45.92 | -0.84% | 155,380 |
| Jul 13, 2026 | 46.22 | 46.64 | 45.89 | 46.31 | 46.31 | 0.19% | 192,672 |
| Jul 10, 2026 | 46.17 | 46.59 | 45.74 | 46.22 | 46.22 | -0.19% | 213,216 |
| Jul 9, 2026 | 45.30 | 46.82 | 45.11 | 46.31 | 46.31 | 2.77% | 361,590 |
| Jul 8, 2026 | 47.03 | 47.03 | 44.79 | 45.06 | 45.06 | -4.19% | 805,925 |
| Jul 7, 2026 | 47.96 | 48.80 | 46.91 | 47.03 | 47.03 | -1.69% | 183,582 |
| Jul 6, 2026 | 47.34 | 48.56 | 47.07 | 47.84 | 47.84 | 0.97% | 154,891 |
| Jul 2, 2026 | 48.39 | 49.14 | 47.19 | 47.38 | 47.38 | -1.97% | 183,077 |
| Jul 1, 2026 | 47.52 | 48.63 | 47.10 | 48.33 | 48.33 | 2.11% | 194,559 |
| Jun 30, 2026 | 47.42 | 47.71 | 46.82 | 47.33 | 47.33 | -0.65% | 188,706 |
| Jun 29, 2026 | 47.70 | 47.86 | 46.99 | 47.64 | 47.64 | -0.73% | 194,560 |
| Jun 26, 2026 | 46.89 | 48.31 | 46.48 | 47.99 | 47.99 | 3.43% | 620,584 |
| Jun 25, 2026 | 46.17 | 46.60 | 45.37 | 46.40 | 46.40 | 0.26% | 173,993 |
| Jun 24, 2026 | 45.81 | 46.53 | 45.09 | 46.28 | 46.28 | 1.05% | 203,433 |
| Jun 23, 2026 | 44.77 | 45.88 | 44.23 | 45.80 | 45.80 | 2.51% | 186,671 |
| Jun 22, 2026 | 44.60 | 45.36 | 44.53 | 44.68 | 44.68 | -0.16% | 119,269 |
| Jun 18, 2026 | 44.76 | 45.01 | 43.44 | 44.75 | 44.75 | 1.80% | 254,831 |
| Jun 17, 2026 | 45.25 | 45.72 | 43.55 | 43.96 | 43.96 | -2.85% | 197,719 |
| Jun 16, 2026 | 45.46 | 45.83 | 44.74 | 45.25 | 45.25 | 0.58% | 100,722 |
| Jun 15, 2026 | 46.35 | 46.51 | 44.86 | 44.99 | 44.99 | -2.72% | 133,987 |
| Jun 12, 2026 | 46.09 | 46.57 | 45.87 | 46.25 | 46.25 | 0.30% | 115,390 |
| Jun 11, 2026 | 45.76 | 46.36 | 45.23 | 46.11 | 46.11 | 1.18% | 134,138 |
| Jun 10, 2026 | 45.38 | 46.00 | 45.07 | 45.57 | 45.57 | 0.89% | 113,442 |
| Jun 9, 2026 | 44.99 | 45.99 | 44.79 | 45.17 | 45.17 | 0.98% | 181,345 |
| Jun 8, 2026 | 44.49 | 45.00 | 44.25 | 44.73 | 44.73 | 1.15% | 76,081 |
| Jun 5, 2026 | 43.88 | 44.60 | 43.85 | 44.22 | 44.22 | 0.71% | 96,819 |
| Jun 4, 2026 | 42.59 | 44.24 | 42.59 | 43.91 | 43.91 | 4.20% | 137,136 |
| Jun 3, 2026 | 43.36 | 43.74 | 42.11 | 42.14 | 42.14 | -3.15% | 109,404 |
| 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 | - | 101,511 |
| 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% | 88,383 |
| 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 |