Peapack-Gladstone Financial Corporation (PGC) Charts

$30.38

$0.7 (2.36%)
Last update: 01:00 PM EST
Day's range
$30.02
Day's range
$30.41

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