Peapack-Gladstone Financial Corporation (PGC)
NASDAQ: PGC · Real-Time Price · USD
26.54
-0.25 (-0.93%)
Aug 15, 2025, 4:00 PM - Market closed
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.97 | 27.09 | 26.38 | 26.54 | 26.54 | -0.93% | 242,040 |
| Aug 14, 2025 | 26.89 | 27.18 | 26.19 | 26.79 | 26.79 | -1.47% | 60,485 |
| Aug 13, 2025 | 26.88 | 27.23 | 26.47 | 27.19 | 27.19 | 1.95% | 88,988 |
| Aug 12, 2025 | 25.41 | 26.72 | 25.41 | 26.67 | 26.67 | 5.29% | 106,240 |
| Aug 11, 2025 | 25.04 | 25.41 | 24.91 | 25.33 | 25.33 | 1.52% | 84,373 |
| Aug 8, 2025 | 25.00 | 25.20 | 24.66 | 24.95 | 24.95 | 0.16% | 70,132 |
| Aug 7, 2025 | 25.30 | 25.72 | 24.69 | 24.91 | 24.91 | 0.08% | 132,464 |
| Aug 6, 2025 | 24.97 | 25.10 | 24.76 | 24.89 | 24.84 | -0.48% | 93,850 |
| Aug 5, 2025 | 24.98 | 25.05 | 24.42 | 25.01 | 24.96 | 0.24% | 107,678 |
| Aug 4, 2025 | 24.75 | 25.08 | 24.60 | 24.95 | 24.90 | 0.81% | 82,936 |
| Aug 1, 2025 | 25.18 | 25.80 | 24.54 | 24.75 | 24.70 | -2.86% | 108,522 |
| Jul 31, 2025 | 25.46 | 25.66 | 25.34 | 25.48 | 25.43 | -1.01% | 96,737 |
| Jul 30, 2025 | 26.32 | 26.44 | 25.56 | 25.74 | 25.69 | -1.68% | 105,197 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.15 | 26.18 | 26.13 | -0.95% | 113,313 |
| Jul 28, 2025 | 26.59 | 26.66 | 26.31 | 26.43 | 26.38 | 0.11% | 119,367 |
| Jul 25, 2025 | 26.00 | 26.58 | 25.90 | 26.40 | 26.35 | 2.01% | 124,022 |
| Jul 24, 2025 | 26.41 | 26.98 | 25.86 | 25.88 | 25.83 | -1.75% | 198,979 |
| Jul 23, 2025 | 27.21 | 27.39 | 25.50 | 26.34 | 26.29 | -3.41% | 276,563 |
| Jul 22, 2025 | 29.28 | 29.80 | 27.17 | 27.27 | 27.22 | -8.70% | 311,399 |
| Jul 21, 2025 | 29.84 | 30.24 | 29.84 | 29.87 | 29.81 | 0.27% | 93,961 |
| Jul 18, 2025 | 30.20 | 30.28 | 29.53 | 29.79 | 29.73 | -0.57% | 76,522 |
| Jul 17, 2025 | 29.54 | 30.14 | 29.00 | 29.96 | 29.90 | 1.22% | 77,950 |
| Jul 16, 2025 | 29.40 | 30.10 | 28.94 | 29.60 | 29.54 | 1.34% | 101,401 |
| Jul 15, 2025 | 30.18 | 30.18 | 29.17 | 29.21 | 29.15 | -3.44% | 79,271 |
| Jul 14, 2025 | 29.68 | 30.30 | 29.68 | 30.25 | 30.19 | 1.54% | 57,313 |
| Jul 11, 2025 | 30.05 | 30.21 | 29.73 | 29.79 | 29.73 | -2.07% | 82,105 |
| Jul 10, 2025 | 30.18 | 30.77 | 30.18 | 30.42 | 30.36 | 0.53% | 71,130 |
| Jul 9, 2025 | 30.41 | 30.59 | 30.07 | 30.26 | 30.20 | 0.10% | 59,226 |
| Jul 8, 2025 | 30.06 | 30.64 | 30.06 | 30.23 | 30.17 | 0.90% | 85,462 |
| Jul 7, 2025 | 30.07 | 30.64 | 29.72 | 29.96 | 29.90 | -1.38% | 110,338 |
| Jul 3, 2025 | 29.85 | 30.41 | 29.85 | 30.38 | 30.32 | 2.36% | 37,357 |
| Jul 2, 2025 | 29.18 | 29.69 | 29.03 | 29.68 | 29.62 | 2.38% | 70,697 |
| Jul 1, 2025 | 27.98 | 29.56 | 27.98 | 28.99 | 28.93 | 2.62% | 92,433 |
| Jun 30, 2025 | 28.43 | 28.56 | 28.15 | 28.25 | 28.19 | - | 85,000 |
| Jun 27, 2025 | 28.10 | 28.30 | 26.94 | 28.25 | 28.19 | 1.04% | 270,867 |
| Jun 26, 2025 | 27.25 | 27.97 | 27.17 | 27.96 | 27.90 | 2.53% | 72,618 |
| Jun 25, 2025 | 27.49 | 27.63 | 27.23 | 27.27 | 27.22 | -1.48% | 72,069 |
| Jun 24, 2025 | 27.50 | 28.22 | 27.38 | 27.68 | 27.63 | 1.06% | 91,775 |
| Jun 23, 2025 | 26.30 | 27.39 | 26.30 | 27.39 | 27.34 | 3.05% | 66,126 |
| Jun 20, 2025 | 26.94 | 27.11 | 26.41 | 26.58 | 26.53 | -0.30% | 101,872 |
| Jun 18, 2025 | 26.48 | 26.96 | 26.48 | 26.66 | 26.61 | 0.53% | 46,178 |
| Jun 17, 2025 | 26.70 | 26.93 | 26.45 | 26.52 | 26.47 | -1.74% | 39,048 |
| Jun 16, 2025 | 27.08 | 27.34 | 26.80 | 26.99 | 26.94 | -0.04% | 57,977 |
| Jun 13, 2025 | 27.67 | 28.08 | 26.93 | 27.00 | 26.95 | -4.26% | 52,602 |
| Jun 12, 2025 | 27.88 | 28.31 | 27.18 | 28.20 | 28.14 | 0.21% | 85,477 |
| Jun 11, 2025 | 28.52 | 28.52 | 28.04 | 28.14 | 28.08 | -0.57% | 62,032 |
| Jun 10, 2025 | 28.02 | 28.51 | 28.02 | 28.30 | 28.24 | 1.04% | 55,805 |
| Jun 9, 2025 | 28.07 | 28.31 | 27.76 | 28.01 | 27.95 | 0.50% | 49,203 |
| Jun 6, 2025 | 27.68 | 27.87 | 27.37 | 27.87 | 27.81 | 2.05% | 75,963 |
| Jun 5, 2025 | 27.46 | 27.75 | 27.08 | 27.31 | 27.26 | -0.40% | 63,994 |