5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
-12.54%
6 MONTH PERFORMANCE
-14.12%
YEAR-TO-DATE PERFORMANCE
-13.63%
1 YEAR PERFORMANCE
+23.68%
Peapack-Gladstone Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.34 | $27.68 (1.24%) | $27.96 | $27.00 | 81,531 | $487.47 M |
| 04/29/2025 | $27.54 | $28.00 (1.67%) | $28.07 | $27.47 | 57,526 | $493.11 M |
| 04/28/2025 | $27.68 | $27.59 (-0.33%) | $27.96 | $27.13 | 63,900 | $485.89 M |
| 04/25/2025 | $27.29 | $27.50 (0.77%) | $27.58 | $26.95 | 58,622 | $484.30 M |
| 04/24/2025 | $26.97 | $27.66 (2.56%) | $27.70 | $26.90 | 72,919 | $487.12 M |
| 04/23/2025 | $26.61 | $27.03 (1.58%) | $28.71 | $26.61 | 124,449 | $476.02 M |
| 04/22/2025 | $26.08 | $27.21 (4.33%) | $27.31 | $25.97 | 111,069 | $479.19 M |
| 04/21/2025 | $25.68 | $25.85 (0.66%) | $25.95 | $25.55 | 80,217 | $455.24 M |
| 04/17/2025 | $25.82 | $26.09 (1.05%) | $26.61 | $25.82 | 78,842 | $458.80 M |
| 04/16/2025 | $25.67 | $25.82 (0.58%) | $26.15 | $25.52 | 104,700 | $454.05 M |
| 04/15/2025 | $25.24 | $25.69 (1.78%) | $25.96 | $25.24 | 163,000 | $451.76 M |
| 04/14/2025 | $25.21 | $25.38 (0.67%) | $25.70 | $24.42 | 180,300 | $446.31 M |
| 04/11/2025 | $24.88 | $24.95 (0.28%) | $25.31 | $24.34 | 173,915 | $438.75 M |
| 04/10/2025 | $25.81 | $24.64 (-4.53%) | $27.17 | $24.28 | 130,911 | $433.30 M |
| 04/09/2025 | $25.54 | $26.52 (3.84%) | $26.91 | $23.96 | 226,007 | $466.36 M |
| 04/08/2025 | $26.22 | $25.03 (-4.54%) | $26.22 | $24.73 | 105,700 | $440.16 M |
| 04/07/2025 | $24.78 | $25.52 (2.99%) | $26.75 | $24.78 | 206,229 | $448.77 M |
| 04/04/2025 | $25.00 | $25.39 (1.56%) | $25.67 | $24.60 | 188,600 | $446.49 M |
| 04/03/2025 | $27.61 | $26.29 (-4.78%) | $27.86 | $26.25 | 125,400 | $462.32 M |
| 04/02/2025 | $28.79 | $29.25 (1.6%) | $29.58 | $28.49 | 67,200 | $514.37 M |
| 04/01/2025 | $28.14 | $29.06 (3.27%) | $29.25 | $28.10 | 135,601 | $511.03 M |
| 03/31/2025 | $28.09 | $28.40 (1.1%) | $28.90 | $27.85 | 101,400 | $499.42 M |
| 03/28/2025 | $29.07 | $28.46 (-2.1%) | $29.88 | $28.30 | 69,300 | $500.48 M |
| 03/27/2025 | $29.01 | $29.18 (0.59%) | $29.94 | $28.81 | 70,842 | $513.14 M |
| 03/26/2025 | $29.78 | $29.05 (-2.45%) | $29.91 | $28.90 | 56,304 | $510.85 M |
| 03/25/2025 | $29.54 | $29.18 (-1.22%) | $30.40 | $29.12 | 91,000 | $513.14 M |
| 03/24/2025 | $29.08 | $29.58 (1.72%) | $29.74 | $28.87 | 75,900 | $520.17 M |
| 03/21/2025 | $29.21 | $28.66 (-1.88%) | $29.26 | $28.47 | 193,700 | $503.99 M |
| 03/20/2025 | $28.91 | $29.55 (2.21%) | $30.10 | $28.91 | 99,226 | $519.64 M |
| 03/19/2025 | $28.99 | $29.28 (1%) | $29.28 | $28.33 | 172,200 | $514.90 M |
| 03/18/2025 | $28.88 | $29.08 (0.69%) | $29.87 | $28.71 | 131,000 | $511.38 M |
| 03/17/2025 | $28.85 | $28.97 (0.42%) | $30.06 | $28.72 | 125,123 | $509.44 M |
| 03/14/2025 | $29.40 | $29.07 (-1.12%) | $29.42 | $28.62 | 150,400 | $511.20 M |
| 03/13/2025 | $28.77 | $28.56 (-0.73%) | $29.48 | $28.06 | 100,511 | $502.23 M |
| 03/12/2025 | $28.57 | $28.65 (0.28%) | $28.90 | $28.18 | 111,138 | $503.82 M |
| 03/11/2025 | $29.00 | $28.38 (-2.14%) | $29.50 | $28.21 | 117,600 | $499.07 M |
| 03/10/2025 | $29.95 | $28.98 (-3.24%) | $30.49 | $28.98 | 98,441 | $509.62 M |
| 03/07/2025 | $30.84 | $30.39 (-1.46%) | $31.40 | $30.02 | 61,700 | $534.41 M |
| 03/06/2025 | $30.40 | $30.44 (0.13%) | $30.89 | $29.95 | 59,540 | $535.29 M |
| 03/05/2025 | $31.30 | $30.73 (-1.82%) | $31.61 | $30.23 | 74,030 | $540.39 M |
| 03/04/2025 | $31.39 | $30.63 (-2.42%) | $31.39 | $30.27 | 85,120 | $538.64 M |
| 03/03/2025 | $32.39 | $31.80 (-1.82%) | $33.30 | $31.60 | 76,000 | $559.21 M |
| 02/28/2025 | $32.30 | $32.36 (0.19%) | $32.55 | $31.83 | 76,000 | $569.06 M |
| 02/27/2025 | $32.02 | $32.01 (-0.03%) | $32.52 | $31.73 | 41,238 | $562.90 M |
| 02/26/2025 | $32.52 | $32.12 (-1.23%) | $33.97 | $31.81 | 68,400 | $564.84 M |
| 02/25/2025 | $32.40 | $32.48 (0.25%) | $32.85 | $32.24 | 60,800 | $571.17 M |
| 02/24/2025 | $32.92 | $32.13 (-2.4%) | $32.92 | $32.05 | 57,405 | $565.01 M |
| 02/21/2025 | $33.98 | $32.65 (-3.91%) | $34.25 | $32.52 | 55,400 | $574.16 M |
| 02/20/2025 | $34.07 | $33.57 (-1.47%) | $34.07 | $33.28 | 65,600 | $590.34 M |
| 02/19/2025 | $33.31 | $34.24 (2.79%) | $34.50 | $33.10 | 72,900 | $602.12 M |
| 02/18/2025 | $34.44 | $34.86 (1.22%) | $35.01 | $32.54 | 107,441 | $613.02 M |
| 02/14/2025 | $35.35 | $34.55 (-2.26%) | $35.41 | $33.82 | 72,800 | $607.57 M |
| 02/13/2025 | $34.18 | $35.15 (2.84%) | $35.35 | $34.01 | 137,050 | $618.12 M |
| 02/12/2025 | $34.57 | $34.15 (-1.21%) | $34.82 | $33.78 | 129,212 | $600.54 M |
| 02/11/2025 | $34.01 | $35.17 (3.41%) | $35.23 | $32.57 | 100,715 | $618.47 M |
| 02/10/2025 | $34.12 | $34.25 (0.38%) | $34.44 | $33.50 | 75,923 | $602.29 M |
| 02/07/2025 | $34.28 | $34.06 (-0.64%) | $34.28 | $33.45 | 111,632 | $598.95 M |
| 02/06/2025 | $33.38 | $34.34 (2.88%) | $34.37 | $32.46 | 89,400 | $603.88 M |
| 02/05/2025 | $32.92 | $33.26 (1.03%) | $33.26 | $32.26 | 66,300 | $584.88 M |
| 02/04/2025 | $31.35 | $32.71 (4.34%) | $32.71 | $31.35 | 71,504 | $575.21 M |
| 02/03/2025 | $30.69 | $31.56 (2.83%) | $31.75 | $30.01 | 68,840 | $554.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
