5 DAY PERFORMANCE
+7.54%
1 MONTH PERFORMANCE
+11.24%
3 MONTH PERFORMANCE
+19.65%
6 MONTH PERFORMANCE
-3.89%
YEAR-TO-DATE PERFORMANCE
-5.21%
1 YEAR PERFORMANCE
+41.63%
Peapack-Gladstone Financial Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $29.85 | $30.38 (1.78%) | $30.41 | $29.85 | 37.40 K | $535.02 M |
07/02/2025 | $29.18 | $29.68 (1.71%) | $29.69 | $29.03 | 70.70 K | $522.69 M |
07/01/2025 | $27.98 | $28.99 (3.61%) | $29.56 | $27.98 | 92.43 K | $510.54 M |
06/30/2025 | $28.43 | $28.25 (-0.63%) | $28.56 | $28.15 | 85.00 K | $497.51 M |
06/27/2025 | $28.10 | $28.25 (0.53%) | $28.30 | $26.94 | 270.90 K | $497.51 M |
06/26/2025 | $27.25 | $27.96 (2.61%) | $27.97 | $27.17 | 72.62 K | $492.40 M |
06/25/2025 | $27.49 | $27.27 (-0.8%) | $27.63 | $27.23 | 72.10 K | $480.25 M |
06/24/2025 | $27.50 | $27.68 (0.65%) | $28.22 | $27.38 | 91.80 K | $487.47 M |
06/23/2025 | $26.30 | $27.39 (4.14%) | $27.39 | $26.30 | 66.13 K | $482.37 M |
06/20/2025 | $26.94 | $26.58 (-1.34%) | $27.11 | $26.41 | 101.90 K | $468.10 M |
06/18/2025 | $26.48 | $26.66 (0.68%) | $26.96 | $26.48 | 46.20 K | $469.51 M |
06/17/2025 | $26.70 | $26.52 (-0.67%) | $26.93 | $26.45 | 39.05 K | $467.04 M |
06/16/2025 | $27.08 | $26.99 (-0.33%) | $27.34 | $26.80 | 58.00 K | $475.32 M |
06/13/2025 | $27.67 | $27.00 (-2.42%) | $28.08 | $26.93 | 52.60 K | $475.49 M |
06/12/2025 | $27.88 | $28.20 (1.15%) | $28.31 | $27.18 | 85.50 K | $496.63 M |
06/11/2025 | $28.52 | $28.14 (-1.33%) | $28.52 | $28.04 | 62.03 K | $495.57 M |
06/10/2025 | $28.02 | $28.30 (1%) | $28.51 | $28.02 | 55.81 K | $498.39 M |
06/09/2025 | $28.07 | $28.01 (-0.21%) | $28.31 | $27.76 | 49.20 K | $493.28 M |
06/06/2025 | $27.68 | $27.87 (0.69%) | $27.87 | $27.37 | 76.00 K | $490.82 M |
06/05/2025 | $27.46 | $27.31 (-0.55%) | $27.75 | $27.08 | 64.00 K | $480.95 M |
06/04/2025 | $27.80 | $27.42 (-1.37%) | $27.88 | $27.24 | 58.45 K | $482.89 M |
06/03/2025 | $27.22 | $27.86 (2.35%) | $28.03 | $27.22 | 56.00 K | $490.64 M |
06/02/2025 | $27.37 | $27.29 (-0.29%) | $28.14 | $27.01 | 70.30 K | $480.60 M |
05/30/2025 | $27.55 | $27.42 (-0.47%) | $27.79 | $27.26 | 81.10 K | $482.89 M |
05/29/2025 | $27.52 | $27.67 (0.55%) | $27.76 | $27.01 | 48.40 K | $487.29 M |
05/28/2025 | $27.81 | $27.48 (-1.19%) | $27.81 | $27.42 | 68.30 K | $483.95 M |
05/27/2025 | $27.12 | $27.81 (2.54%) | $28.03 | $26.64 | 104.80 K | $489.76 M |
05/23/2025 | $26.58 | $26.87 (1.09%) | $26.98 | $26.26 | 81.25 K | $473.21 M |
05/22/2025 | $27.58 | $27.08 (-1.81%) | $27.95 | $27.00 | 116.72 K | $476.90 M |
05/21/2025 | $28.39 | $27.76 (-2.22%) | $28.90 | $27.66 | 91.10 K | $488.88 M |
05/20/2025 | $28.82 | $28.81 (-0.03%) | $29.10 | $28.57 | 78.74 K | $507.37 M |
05/19/2025 | $28.54 | $28.80 (0.91%) | $28.88 | $28.50 | 62.40 K | $507.19 M |
05/16/2025 | $29.20 | $28.93 (-0.92%) | $29.29 | $28.72 | 108.60 K | $509.48 M |
05/15/2025 | $29.21 | $29.24 (0.1%) | $29.41 | $29.00 | 78.60 K | $514.94 M |
05/14/2025 | $29.20 | $29.18 (-0.07%) | $29.59 | $29.00 | 95.62 K | $513.89 M |
05/13/2025 | $29.24 | $29.40 (0.55%) | $29.74 | $29.00 | 105.32 K | $517.76 M |
05/12/2025 | $28.95 | $28.99 (0.14%) | $29.86 | $28.84 | 168.84 K | $510.54 M |
05/09/2025 | $28.55 | $28.25 (-1.05%) | $28.61 | $28.22 | 39.00 K | $497.51 M |
05/08/2025 | $28.40 | $28.52 (0.42%) | $28.86 | $28.32 | 88.71 K | $502.26 M |
05/07/2025 | $28.43 | $28.13 (-1.06%) | $28.59 | $27.97 | 65.30 K | $495.40 M |
05/06/2025 | $27.96 | $28.07 (0.39%) | $28.46 | $27.90 | 62.30 K | $494.34 M |
05/05/2025 | $28.16 | $28.33 (0.6%) | $29.11 | $28.04 | 95.21 K | $498.92 M |
05/02/2025 | $28.38 | $28.74 (1.27%) | $28.83 | $27.91 | 58.20 K | $506.14 M |
05/01/2025 | $27.30 | $27.94 (2.34%) | $28.15 | $27.30 | 67.30 K | $492.05 M |
04/30/2025 | $27.34 | $27.68 (1.24%) | $27.96 | $27.00 | 81.53 K | $487.47 M |
04/29/2025 | $27.54 | $28.00 (1.67%) | $28.07 | $27.47 | 57.53 K | $493.11 M |
04/28/2025 | $27.68 | $27.59 (-0.33%) | $27.96 | $27.13 | 63.90 K | $485.89 M |
04/25/2025 | $27.29 | $27.50 (0.77%) | $27.58 | $26.95 | 58.62 K | $484.30 M |
04/24/2025 | $26.97 | $27.66 (2.56%) | $27.70 | $26.90 | 72.92 K | $487.12 M |
04/23/2025 | $26.61 | $27.03 (1.58%) | $28.71 | $26.61 | 124.45 K | $476.02 M |
04/22/2025 | $26.08 | $27.21 (4.33%) | $27.31 | $25.97 | 111.07 K | $479.19 M |
04/21/2025 | $25.68 | $25.85 (0.66%) | $25.95 | $25.55 | 80.22 K | $455.24 M |
04/17/2025 | $25.82 | $26.09 (1.05%) | $26.61 | $25.82 | 78.84 K | $458.80 M |
04/16/2025 | $25.67 | $25.82 (0.58%) | $26.15 | $25.52 | 104.70 K | $454.05 M |
04/15/2025 | $25.24 | $25.69 (1.78%) | $25.96 | $25.24 | 163.00 K | $451.76 M |
04/14/2025 | $25.21 | $25.38 (0.67%) | $25.70 | $24.42 | 180.30 K | $446.31 M |
04/11/2025 | $24.88 | $24.95 (0.28%) | $25.31 | $24.34 | 173.92 K | $438.75 M |
04/10/2025 | $25.81 | $24.64 (-4.53%) | $27.17 | $24.28 | 130.91 K | $433.30 M |
04/09/2025 | $25.54 | $26.52 (3.84%) | $26.91 | $23.96 | 226.01 K | $466.36 M |
04/08/2025 | $26.22 | $25.03 (-4.54%) | $26.22 | $24.73 | 105.70 K | $440.16 M |
04/07/2025 | $24.78 | $25.52 (2.99%) | $26.75 | $24.78 | 206.23 K | $448.77 M |