Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
28.99
+0.74 (2.62%)
At close: May 12, 2025, 4:00 PM
28.99
0.00 (0.00%)
After-hours: May 12, 2025, 4:02 PM EDT
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.95 | 29.86 | 28.84 | 28.99 | 28.99 | 2.62% | 168,843 |
| May 9, 2025 | 28.55 | 28.61 | 28.22 | 28.25 | 28.25 | -0.95% | 38,970 |
| May 8, 2025 | 28.40 | 28.86 | 28.32 | 28.52 | 28.52 | 1.39% | 88,714 |
| May 7, 2025 | 28.43 | 28.59 | 27.97 | 28.13 | 28.08 | 0.21% | 65,292 |
| May 6, 2025 | 27.96 | 28.46 | 27.90 | 28.07 | 28.02 | -0.92% | 62,282 |
| May 5, 2025 | 28.16 | 29.11 | 28.04 | 28.33 | 28.28 | -1.43% | 95,206 |
| May 2, 2025 | 28.38 | 28.83 | 27.91 | 28.74 | 28.69 | 2.86% | 58,183 |
| May 1, 2025 | 27.30 | 28.15 | 27.30 | 27.94 | 27.89 | 0.94% | 67,287 |
| Apr 30, 2025 | 27.34 | 27.96 | 27.00 | 27.68 | 27.63 | -1.14% | 81,531 |
| Apr 29, 2025 | 27.54 | 28.07 | 27.47 | 28.00 | 27.95 | 1.49% | 57,526 |
| Apr 28, 2025 | 27.68 | 27.96 | 27.13 | 27.59 | 27.54 | 0.33% | 63,896 |
| Apr 25, 2025 | 27.29 | 27.58 | 26.95 | 27.50 | 27.45 | -0.58% | 58,622 |
| Apr 24, 2025 | 26.97 | 27.70 | 26.90 | 27.66 | 27.61 | 2.33% | 72,919 |
| Apr 23, 2025 | 26.61 | 28.71 | 26.61 | 27.03 | 26.98 | -0.66% | 124,449 |
| Apr 22, 2025 | 26.08 | 27.31 | 25.97 | 27.21 | 27.16 | 5.26% | 111,069 |
| Apr 21, 2025 | 25.68 | 25.95 | 25.55 | 25.85 | 25.81 | -0.92% | 80,217 |
| Apr 17, 2025 | 25.82 | 26.61 | 25.82 | 26.09 | 26.04 | 1.05% | 78,842 |
| Apr 16, 2025 | 25.67 | 26.15 | 25.52 | 25.82 | 25.78 | 0.51% | 104,677 |
| Apr 15, 2025 | 25.24 | 25.96 | 25.24 | 25.69 | 25.65 | 1.22% | 162,958 |
| Apr 14, 2025 | 25.21 | 25.70 | 24.42 | 25.38 | 25.34 | 1.72% | 180,272 |
| Apr 11, 2025 | 24.88 | 25.31 | 24.34 | 24.95 | 24.91 | 1.26% | 173,915 |
| Apr 10, 2025 | 25.81 | 27.17 | 24.28 | 24.64 | 24.60 | -7.09% | 130,911 |
| Apr 9, 2025 | 25.54 | 26.91 | 23.96 | 26.52 | 26.47 | 5.95% | 226,007 |
| Apr 8, 2025 | 26.22 | 26.22 | 24.73 | 25.03 | 24.99 | -1.92% | 105,686 |
| Apr 7, 2025 | 24.78 | 26.75 | 24.78 | 25.52 | 25.48 | 0.51% | 206,229 |
| Apr 4, 2025 | 25.00 | 25.67 | 24.60 | 25.39 | 25.35 | -3.42% | 188,556 |
| Apr 3, 2025 | 27.61 | 27.86 | 26.25 | 26.29 | 26.24 | -10.12% | 125,386 |
| Apr 2, 2025 | 28.79 | 29.58 | 28.49 | 29.25 | 29.20 | 0.65% | 67,195 |
| Apr 1, 2025 | 28.14 | 29.25 | 28.10 | 29.06 | 29.01 | 2.32% | 135,601 |
| Mar 31, 2025 | 28.09 | 28.90 | 27.85 | 28.40 | 28.35 | -0.21% | 101,398 |
| Mar 28, 2025 | 29.07 | 29.88 | 28.30 | 28.46 | 28.41 | -2.47% | 69,288 |
| Mar 27, 2025 | 29.01 | 29.94 | 28.81 | 29.18 | 29.13 | 0.45% | 70,842 |
| Mar 26, 2025 | 29.78 | 29.91 | 28.90 | 29.05 | 29.00 | -0.45% | 56,304 |
| Mar 25, 2025 | 29.54 | 30.40 | 29.12 | 29.18 | 29.13 | -1.35% | 90,971 |
| Mar 24, 2025 | 29.08 | 29.74 | 28.87 | 29.58 | 29.53 | 3.21% | 75,869 |
| Mar 21, 2025 | 29.21 | 29.26 | 28.47 | 28.66 | 28.61 | -3.01% | 193,669 |
| Mar 20, 2025 | 28.91 | 30.10 | 28.91 | 29.55 | 29.50 | 0.92% | 99,226 |
| Mar 19, 2025 | 28.99 | 29.28 | 28.33 | 29.28 | 29.23 | 0.69% | 172,161 |
| Mar 18, 2025 | 28.88 | 29.87 | 28.71 | 29.08 | 29.03 | 0.38% | 130,977 |
| Mar 17, 2025 | 28.85 | 30.06 | 28.72 | 28.97 | 28.92 | -0.34% | 125,123 |
| Mar 14, 2025 | 29.40 | 29.42 | 28.62 | 29.07 | 29.02 | 1.79% | 150,350 |
| Mar 13, 2025 | 28.77 | 29.48 | 28.06 | 28.56 | 28.51 | -0.31% | 100,511 |
| Mar 12, 2025 | 28.57 | 28.90 | 28.18 | 28.65 | 28.60 | 0.95% | 111,138 |
| Mar 11, 2025 | 29.00 | 29.50 | 28.21 | 28.38 | 28.33 | -2.07% | 117,578 |
| Mar 10, 2025 | 29.95 | 30.49 | 28.98 | 28.98 | 28.93 | -4.64% | 97,906 |
| Mar 7, 2025 | 30.84 | 31.40 | 30.02 | 30.39 | 30.34 | -0.16% | 61,656 |
| Mar 6, 2025 | 30.40 | 30.89 | 29.95 | 30.44 | 30.39 | -0.94% | 59,540 |
| Mar 5, 2025 | 31.30 | 31.61 | 30.23 | 30.73 | 30.68 | 0.33% | 74,030 |
| Mar 4, 2025 | 31.39 | 31.39 | 30.27 | 30.63 | 30.58 | -3.68% | 85,120 |
| Mar 3, 2025 | 32.39 | 33.30 | 31.60 | 31.80 | 31.74 | -1.73% | 75,973 |