Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Last Price45.85

Change-0.16 (-0.35%)

NASDAQ · Last Trade: Nov 13th, 1:34 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	46.27	46.27	45.66	46.01	78,611	46.01
11/11/2026	46.18	46.40	45.85	46.29	72,971	46.24
11/10/2026	46.42	46.44	45.82	46.18	97,712	46.13
11/09/2026	46.68	46.84	46.05	46.53	72,086	46.48
11/06/2026	45.71	46.39	45.53	45.90	114,308	45.85
11/05/2026	47.68	48.69	45.36	45.78	153,742	45.73
11/04/2026	47.51	48.50	47.21	47.35	134,850	47.30
11/03/2026	46.84	47.04	46.04	46.51	129,325	46.46
11/02/2026	45.77	47.15	45.77	46.84	114,186	46.79
10/30/2026	46.18	46.18	44.92	45.33	160,918	45.28
10/29/2026	46.00	46.33	45.57	45.91	147,059	45.86
10/28/2026	45.91	46.73	44.91	46.17	170,426	46.12
10/27/2026	46.09	46.42	45.27	45.91	109,757	45.86
10/26/2026	45.62	46.28	45.62	45.78	75,107	45.73
10/23/2026	45.09	45.60	44.79	45.43	122,529	45.38
10/22/2026	44.00	45.28	44.00	45.19	75,079	45.14
10/21/2026	43.90	44.12	43.67	43.95	77,972	43.90
10/20/2026	42.96	44.11	42.96	43.90	80,358	43.85
10/19/2026	43.38	43.48	42.74	42.82	83,382	42.77
10/16/2026	43.64	44.04	42.75	43.38	117,253	43.33
10/15/2026	43.17	43.77	42.77	43.43	93,124	43.38
10/14/2026	42.63	43.28	42.43	42.84	123,023	42.79
10/13/2026	43.85	44.04	42.97	43.28	83,487	43.23
10/12/2026	43.40	44.05	43.36	43.60	98,902	43.55
10/09/2026	43.51	43.61	43.17	43.37	109,931	43.32
10/08/2026	43.16	43.82	43.07	43.66	89,166	43.61
10/07/2026	43.69	43.74	42.93	43.41	145,835	43.36
10/06/2026	44.58	45.22	44.11	44.18	67,831	44.13
10/05/2026	44.38	44.58	44.19	44.34	107,238	44.29
10/02/2026	44.50	45.05	44.10	44.58	144,176	44.53
10/01/2026	43.34	44.08	42.32	44.03	131,476	43.98
9/30/2026	43.78	43.90	43.02	43.62	203,511	43.57
9/29/2026	44.06	44.27	43.14	43.71	164,162	43.66
9/28/2026	44.99	45.12	44.03	44.12	123,040	44.07
9/25/2026	44.90	45.34	44.80	45.03	99,958	44.98
9/24/2026	44.50	44.90	44.06	44.82	157,478	44.77
9/23/2026	44.52	44.75	44.25	44.38	150,737	44.33
9/22/2026	45.40	45.92	44.67	44.68	126,853	44.63
9/21/2026	45.48	45.92	45.14	45.17	97,949	45.12
9/18/2026	45.07	45.59	44.74	45.28	298,656	45.23
9/17/2026	45.63	45.65	44.93	45.41	105,061	45.36
9/16/2026	45.61	45.86	44.24	45.03	158,119	44.98
9/15/2026	45.67	46.09	45.54	45.72	88,845	45.67
9/14/2026	45.61	46.27	45.48	45.82	131,534	45.77
9/11/2026	46.65	46.70	45.52	45.80	105,479	45.75
9/10/2026	45.62	46.04	45.00	46.04	94,008	45.99
9/09/2026	45.54	46.15	45.37	45.62	137,005	45.57
9/08/2026	46.13	46.30	45.66	45.94	104,486	45.89
9/04/2026	45.77	46.72	45.77	46.38	90,287	46.33
9/03/2026	45.73	46.25	45.47	45.94	120,749	45.89
9/02/2026	44.66	45.84	44.42	45.44	116,935	45.39
9/01/2026	44.42	45.05	44.23	44.59	132,268	44.54
8/31/2026	44.88	44.95	44.58	44.64	132,533	44.59
8/28/2026	45.16	45.59	44.66	45.11	107,120	45.06
8/27/2026	44.96	45.24	44.32	45.16	98,694	45.11
8/26/2026	45.43	45.59	44.46	45.18	135,210	45.13
8/25/2026	45.58	45.58	44.98	45.15	88,361	45.10
8/24/2026	45.58	45.82	45.06	45.33	91,321	45.28
8/21/2026	45.56	45.70	44.66	45.58	274,308	45.53
8/20/2026	44.85	45.45	44.75	45.17	129,285	45.12
8/19/2026	46.44	46.49	44.70	45.06	132,985	45.01
8/18/2026	46.78	46.78	45.89	46.36	97,900	46.31
8/17/2026	46.53	47.08	46.39	46.71	143,982	46.66
8/14/2026	46.47	47.45	46.19	46.68	155,835	46.63
8/13/2026	46.53	47.26	46.22	46.37	172,124	46.32