Peapack-Gladstone Financial Corp. (PGC)
NASDAQ:PGC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
35.63
36.28
35.23
36.21
36.21
+1.29%
104,145
0.81
Apr 01, 2026
35.21
36.03
35.21
35.75
35.75
+1.53%
174,169
1.36
Mar 31, 2026
35.39
35.64
34.75
35.21
35.21
+0.80%
121,306
0.96
Mar 30, 2026
35.06
35.29
34.40
34.93
34.93
+0.63%
128,936
1.03
Mar 27, 2026
34.65
34.77
34.40
34.71
34.71
-0.34%
118,604
0.95
Mar 26, 2026
34.34
34.99
34.16
34.83
34.83
+0.72%
57,740
0.46
Mar 25, 2026
35.36
35.87
34.45
34.58
34.58
-1.14%
84,008
0.67
Mar 24, 2026
34.11
35.43
33.71
34.98
34.98
+1.27%
135,659
1.11
Mar 23, 2026
34.13
34.79
33.78
34.54
34.54
+4.10%
162,030
1.34
Mar 20, 2026
33.76
33.96
33.02
33.18
33.18
-1.72%
200,611
1.68
Mar 19, 2026
32.82
33.98
32.36
33.76
33.76
+2.21%
91,854
0.77
Mar 18, 2026
33.15
33.70
33.00
33.03
33.03
-1.70%
117,280
0.97
Mar 17, 2026
34.10
34.57
33.40
33.60
33.60
-1.23%
85,277
0.70
Mar 16, 2026
33.70
34.32
33.47
34.02
34.02
+1.95%
109,192
0.90
Mar 13, 2026
34.36
34.45
33.23
33.37
33.37
-1.80%
105,910
0.87
Mar 12, 2026
32.95
34.11
32.77
33.98
33.98
+0.89%
105,917
0.87
Mar 11, 2026
34.04
34.42
33.26
33.68
33.68
-1.58%
146,534
1.21
Mar 10, 2026
33.60
35.03
33.36
34.22
34.22
+1.00%
176,543
1.46
Mar 09, 2026
33.39
34.16
32.75
33.88
33.88
-0.21%
193,274
1.60
Mar 06, 2026
33.06
33.95
32.59
33.95
33.95
-0.15%
196,248
1.65
Mar 05, 2026
34.15
34.38
33.71
34.00
34.00
-1.39%
138,261
1.17
Mar 04, 2026
34.10
34.85
33.98
34.48
34.48
+1.38%
108,148
0.92
Mar 03, 2026
32.90
34.30
32.88
34.01
34.01
+0.03%
113,275
0.97
Mar 02, 2026
33.29
34.03
32.63
34.00
34.00
+1.52%
176,395
1.53
Feb 27, 2026
34.09
34.09
33.05
33.49
33.49
-2.45%
201,079
1.77
Feb 26, 2026
34.03
34.76
33.71
34.33
34.33
+0.67%
94,040
0.82
Feb 25, 2026
33.54
34.16
33.19
34.10
34.10
+2.56%
84,797
0.75
Feb 24, 2026
32.87
33.34
32.36
33.25
33.25
+0.85%
142,214
1.28
Feb 23, 2026
34.60
35.06
32.63
32.97
32.97
-4.66%
147,456
1.33
Feb 20, 2026
34.10
34.70
33.51
34.58
34.58
+1.41%
238,972
2.15
Feb 19, 2026
33.93
34.29
33.75
34.10
34.10
-0.58%
124,486
1.10
Feb 18, 2026
34.55
35.00
34.00
34.30
34.30
-0.61%
123,661
1.02
Feb 17, 2026
34.06
34.68
33.72
34.51
34.51
+1.65%
123,702
1.02
Feb 16, 2026
33.67
34.11
33.01
33.95
33.95
0.00%
0
0.00
Feb 13, 2026
33.67
34.11
33.01
33.95
33.95
+0.83%
74,315
0.60
Feb 12, 2026
34.37
34.69
33.29
33.67
33.67
-1.75%
124,983
0.98
Feb 11, 2026
34.79
35.38
33.95
34.32
34.27
-1.04%
132,037
1.00
Feb 10, 2026
35.34
35.34
34.55
34.68
34.63
-2.31%
208,144
1.53
Feb 09, 2026
35.06
35.68
34.62
35.50
35.45
+0.77%
156,566
1.16
Feb 06, 2026
34.71
35.33
34.71
35.23
35.18
+2.09%
164,562
1.23
Feb 05, 2026
34.61
35.03
33.84
34.51
34.46
-0.29%
250,085
1.91
Feb 04, 2026
33.74
34.75
33.29
34.61
34.56
+3.62%
265,912
2.07
Feb 03, 2026
32.90
33.94
32.54
33.40
33.35
+1.18%
225,443
1.79
Feb 02, 2026
31.91
33.86
31.64
33.01
32.96
+4.07%
248,420
2.00
Jan 30, 2026
30.45
32.13
30.04
31.72
31.67
+5.24%
178,070
1.45
Jan 29, 2026
29.41
30.15
29.23
30.14
30.10
+3.11%
68,388
0.56
Jan 28, 2026
29.76
29.79
28.87
29.23
29.19
-0.65%
109,616
0.89
Jan 27, 2026
29.34
29.70
29.27
29.42
29.38
-0.03%
74,212
0.61
Jan 26, 2026
29.41
30.00
28.95
29.43
29.39
-0.40%
92,569
0.75
Jan 23, 2026
31.09
31.09
29.47
29.55
29.51
-5.11%
94,087
0.76
Rows: