NASDAQ : PGC
Peapack-Gladstone Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 45.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 805.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Peapack-Gladstone Financial Corporation (PGC) closed at 46.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.87 | 47 | 46.65 | 46.65 | 85,813 | +2.91% |
| 2026-10-30 | 46.18 | 46.18 | 44.92 | 45.33 | 160,918 | -1.26% |
| 2026-10-29 | 46 | 46.325 | 45.57 | 45.91 | 147,057 | -0.56% |
| 2026-10-28 | 45.91 | 46.729 | 44.91 | 46.17 | 170,427 | +0.57% |
| 2026-10-27 | 46.09 | 46.425 | 45.275 | 45.91 | 109,756 | +0.28% |
| 2026-10-26 | 45.62 | 46.28 | 45.62 | 45.78 | 75,107 | +0.77% |
| 2026-10-23 | 45.09 | 45.6 | 44.79 | 45.43 | 122,528 | +0.53% |
| 2026-10-22 | 44 | 45.28 | 44 | 45.19 | 75,078 | +2.82% |
| 2026-10-21 | 43.9 | 44.123 | 43.67 | 43.95 | 77,973 | +0.11% |
| 2026-10-20 | 42.96 | 44.11 | 42.96 | 43.9 | 80,359 | +2.52% |
| 2026-10-19 | 43.38 | 43.48 | 42.74 | 42.82 | 83,381 | -1.29% |
| 2026-10-16 | 43.64 | 44.04 | 42.75 | 43.38 | 117,253 | -0.12% |
| 2026-10-15 | 43.17 | 43.77 | 42.77 | 43.43 | 93,124 | +1.38% |
| 2026-10-14 | 42.63 | 43.28 | 42.43 | 42.84 | 123,022 | -1.02% |
| 2026-10-13 | 43.85 | 44.04 | 42.965 | 43.28 | 83,487 | -0.73% |
| 2026-10-12 | 43.4 | 44.05 | 43.36 | 43.6 | 98,903 | +0.53% |
| 2026-10-09 | 43.51 | 43.61 | 43.166 | 43.37 | 109,931 | -0.66% |
| 2026-10-08 | 43.16 | 43.82 | 43.07 | 43.66 | 89,167 | +0.58% |
| 2026-10-07 | 43.69 | 43.745 | 42.93 | 43.41 | 145,837 | -1.74% |
| 2026-10-06 | 44.58 | 45.22 | 44.11 | 44.18 | 67,832 | -0.36% |
| 2026-10-05 | 44.38 | 44.58 | 44.19 | 44.34 | 107,238 | -0.54% |
| 2026-10-02 | 44.5 | 45.045 | 44.1 | 44.58 | 144,175 | +1.25% |
| 2026-10-01 | 43.34 | 44.08 | 42.32 | 44.03 | 131,477 | +0.94% |
| 2026-09-30 | 43.78 | 43.9 | 43.02 | 43.62 | 203,512 | -0.21% |
| 2026-09-29 | 44.06 | 44.27 | 43.14 | 43.71 | 164,209 | -0.93% |
| 2026-09-28 | 44.84 | 45.115 | 44.03 | 44.12 | 123,041 | -2.02% |
| 2026-09-25 | 44.9 | 45.34 | 44.8 | 45.03 | 99,957 | +0.47% |
| 2026-09-24 | 44.5 | 44.9 | 44.06 | 44.82 | 157,479 | +0.99% |
| 2026-09-23 | 44.52 | 44.75 | 44.25 | 44.38 | 150,720 | -0.67% |
| 2026-09-22 | 45.4 | 45.92 | 44.67 | 44.68 | 126,854 | -1.08% |
| 2026-09-21 | 45.48 | 45.925 | 45.145 | 45.17 | 97,948 | -0.24% |
| 2026-09-18 | 45.07 | 45.59 | 44.74 | 45.28 | 298,655 | -0.29% |
| 2026-09-17 | 45.63 | 45.65 | 44.93 | 45.41 | 105,062 | +0.84% |
| 2026-09-16 | 45.61 | 45.86 | 44.235 | 45.03 | 158,120 | -1.51% |
| 2026-09-15 | 45.67 | 46.085 | 45.54 | 45.72 | 88,846 | -0.22% |
| 2026-09-14 | 45.61 | 46.27 | 45.48 | 45.82 | 131,539 | +0.04% |
| 2026-09-11 | 46.65 | 46.705 | 45.52 | 45.8 | 105,478 | -0.52% |
| 2026-09-10 | 45.62 | 46.04 | 45 | 46.04 | 94,007 | +0.92% |
| 2026-09-09 | 45.54 | 46.15 | 45.37 | 45.62 | 137,007 | -0.70% |
| 2026-09-08 | 46.13 | 46.3 | 45.66 | 45.94 | 104,487 | -0.95% |
| 2026-09-04 | 45.77 | 46.72 | 45.77 | 46.38 | 90,286 | +0.96% |
| 2026-09-03 | 45.73 | 46.25 | 45.47 | 45.94 | 120,750 | +1.10% |
| 2026-09-02 | 44.66 | 45.84 | 44.42 | 45.44 | 116,944 | +1.91% |
| 2026-09-01 | 44.42 | 45.045 | 44.23 | 44.59 | 132,268 | -0.11% |
| 2026-08-31 | 44.88 | 44.95 | 44.58 | 44.64 | 132,533 | -1.04% |
| 2026-08-28 | 45.16 | 45.59 | 44.66 | 45.11 | 107,120 | -0.11% |
| 2026-08-27 | 44.96 | 45.24 | 44.32 | 45.16 | 98,694 | -0.04% |
| 2026-08-26 | 45.43 | 45.59 | 44.46 | 45.18 | 135,213 | +0.07% |
| 2026-08-25 | 45.58 | 45.58 | 44.98 | 45.15 | 88,360 | -0.40% |
| 2026-08-24 | 45.58 | 45.82 | 45.06 | 45.33 | 91,321 | -0.55% |
| 2026-08-21 | 45.56 | 45.7 | 44.66 | 45.58 | 274,308 | +0.91% |
| 2026-08-20 | 44.85 | 45.45 | 44.75 | 45.17 | 129,285 | +0.24% |
| 2026-08-19 | 46.44 | 46.49 | 44.7 | 45.06 | 132,985 | -2.80% |
| 2026-08-18 | 46.78 | 46.78 | 45.89 | 46.36 | 97,901 | -0.75% |
| 2026-08-17 | 46.53 | 47.075 | 46.39 | 46.71 | 143,982 | +0.06% |
| 2026-08-14 | 46.47 | 47.45 | 46.19 | 46.68 | 155,834 | +0.67% |
| 2026-08-13 | 46.53 | 47.26 | 46.22 | 46.37 | 172,125 | +0.39% |
| 2026-08-12 | 45.71 | 46.55 | 45.705 | 46.24 | 139,404 | +1.69% |
| 2026-08-11 | 45.15 | 45.73 | 45.02 | 45.47 | 141,322 | +0.71% |
| 2026-08-10 | 45.55 | 45.99 | 44.9 | 45.15 | 158,760 | -1.42% |
| 2026-08-07 | 46.01 | 46.21 | 45.564 | 45.8 | 102,905 | -0.41% |
| 2026-08-06 | 46.56 | 46.57 | 45.9 | 45.99 | 162,376 | -0.88% |
| 2026-08-05 | 46.87 | 47.259 | 46.14 | 46.4 | 148,494 | -0.62% |
| 2026-08-04 | 46.38 | 47.01 | 45.88 | 46.69 | 279,461 | +0.80% |
| 2026-08-03 | 46.48 | 46.8 | 45.5 | 46.32 | 274,529 | +0.74% |
| 2026-07-31 | 46.02 | 46.35 | 45.2 | 45.98 | 205,656 | -0.09% |
| 2026-07-30 | 46.49 | 47.205 | 45.92 | 46.02 | 197,947 | +0.02% |
| 2026-07-29 | 47.42 | 48.05 | 45.81 | 46.01 | 267,238 | -3.58% |
| 2026-07-28 | 45.38 | 47.97 | 44.605 | 47.72 | 442,288 | +1.45% |
| 2026-07-27 | 46.47 | 47.335 | 46.35 | 47.04 | 232,382 | +1.42% |
| 2026-07-24 | 46 | 46.79 | 45.45 | 46.38 | 174,125 | +1.53% |
| 2026-07-23 | 45.17 | 45.72 | 42.41 | 45.68 | 193,140 | -0.39% |
| 2026-07-22 | 46.04 | 46.04 | 45.04 | 45.86 | 210,891 | -0.67% |
| 2026-07-21 | 46.04 | 46.31 | 45.21 | 46.17 | 196,871 | +0.04% |
| 2026-07-20 | 46.19 | 46.57 | 45.63 | 46.15 | 306,497 | +0.11% |
| 2026-07-17 | 46.75 | 46.95 | 45.43 | 46.1 | 237,313 | -2.37% |
| 2026-07-16 | 46.56 | 47.8 | 45.52 | 47.22 | 238,574 | +1.68% |
| 2026-07-15 | 46.14 | 46.8 | 45.81 | 46.44 | 199,007 | +1.13% |
| 2026-07-14 | 46.34 | 46.6 | 45.84 | 45.92 | 155,380 | -0.84% |
| 2026-07-13 | 46.22 | 46.64 | 45.89 | 46.31 | 192,672 | +0.19% |
| 2026-07-10 | 46.17 | 46.59 | 45.74 | 46.22 | 213,216 | -0.19% |
| 2026-07-09 | 45.3 | 46.82 | 45.109 | 46.31 | 361,590 | +2.77% |
| 2026-07-08 | 47.03 | 47.03 | 44.79 | 45.06 | 805,925 | -4.19% |
| 2026-07-07 | 47.96 | 48.795 | 46.91 | 47.03 | 183,582 | -1.69% |
| 2026-07-06 | 47.34 | 48.56 | 47.07 | 47.84 | 154,891 | +0.97% |
| 2026-07-02 | 48.39 | 49.139 | 47.19 | 47.38 | 183,077 | -1.97% |
| 2026-07-01 | 47.52 | 48.63 | 47.1 | 48.33 | 194,559 | +2.11% |
| 2026-06-30 | 47.42 | 47.71 | 46.82 | 47.33 | 188,706 | -0.65% |
| 2026-06-29 | 47.7 | 47.86 | 46.99 | 47.64 | 194,560 | -0.73% |
| 2026-06-26 | 46.89 | 48.31 | 46.48 | 47.99 | 620,584 | +3.43% |
| 2026-06-25 | 46.17 | 46.6 | 45.37 | 46.4 | 173,993 | +0.26% |
| 2026-06-24 | 45.81 | 46.53 | 45.085 | 46.28 | 203,433 | +1.05% |
| 2026-06-23 | 44.77 | 45.88 | 44.23 | 45.8 | 186,671 | +2.51% |
| 2026-06-22 | 44.6 | 45.36 | 44.53 | 44.68 | 119,269 | -0.16% |
| 2026-06-18 | 44.76 | 45.005 | 43.44 | 44.75 | 254,830 | +1.80% |
| 2026-06-17 | 45.25 | 45.72 | 43.55 | 43.96 | 197,719 | -2.85% |
| 2026-06-16 | 45.46 | 45.83 | 44.74 | 45.25 | 100,722 | +0.58% |
| 2026-06-15 | 46.35 | 46.51 | 44.86 | 44.99 | 133,987 | -2.72% |
| 2026-06-12 | 46.09 | 46.57 | 45.87 | 46.25 | 115,390 | +0.30% |
| 2026-06-11 | 45.76 | 46.36 | 45.23 | 46.11 | 134,138 | +1.18% |
| 2026-06-10 | 45.38 | 46 | 45.07 | 45.57 | 113,442 | +0.89% |
| 2026-06-09 | 44.99 | 45.99 | 44.79 | 45.17 | 181,345 | +0.98% |
| 2026-06-08 | 44.49 | 45 | 44.25 | 44.73 | 76,081 | +1.15% |
| 2026-06-05 | 43.88 | 44.6 | 43.845 | 44.22 | 96,819 | +0.71% |
| 2026-06-04 | 42.59 | 44.24 | 42.59 | 43.91 | 137,136 | +4.20% |
| 2026-06-03 | 43.36 | 43.74 | 42.105 | 42.14 | 109,404 | -3.15% |
| 2026-06-02 | 42.63 | 44.14 | 42.61 | 43.51 | 210,086 | +1.64% |
| 2026-06-01 | 42.94 | 43.355 | 41.95 | 42.81 | 146,178 | -1.02% |
| 2026-05-29 | 43.16 | 43.63 | 42.53 | 43.25 | 101,511 | +0.00% |
| 2026-05-28 | 42.99 | 43.36 | 42.62 | 43.25 | 48,182 | +0.09% |
| 2026-05-27 | 43.87 | 44.3 | 42.62 | 43.21 | 88,383 | -1.37% |
| 2026-05-26 | 43 | 43.9 | 43 | 43.81 | 94,763 | +2.29% |
| 2026-05-22 | 43.18 | 43.35 | 42.11 | 42.83 | 97,986 | -0.30% |
| 2026-05-21 | 42.38 | 43.175 | 41.91 | 42.96 | 136,065 | +0.42% |
| 2026-05-20 | 42.11 | 43 | 42.04 | 42.78 | 95,998 | +1.69% |
| 2026-05-19 | 42.29 | 42.51 | 41.177 | 42.07 | 75,425 | -0.64% |
| 2026-05-18 | 41.73 | 42.72 | 41.705 | 42.34 | 87,743 | +1.46% |
| 2026-05-15 | 41.74 | 42.05 | 41.13 | 41.73 | 164,309 | -0.19% |
| 2026-05-14 | 41.86 | 42.62 | 41.63 | 41.81 | 101,861 | +0.53% |
| 2026-05-13 | 41.67 | 41.97 | 41.43 | 41.59 | 118,234 | -0.91% |