5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
+17.28%
6 MONTH PERFORMANCE
+15.13%
YEAR-TO-DATE PERFORMANCE
+8.22%
1 YEAR PERFORMANCE
-6.80%
Peapack-Gladstone Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $29.41 | $30.14 (2.48%) | $30.15 | $29.23 | 65.19 K | $532.21 M |
| 01/28/2026 | $29.76 | $29.23 (-1.78%) | $29.79 | $28.87 | 109.62 K | $516.14 M |
| 01/27/2026 | $29.34 | $29.42 (0.27%) | $29.70 | $29.27 | 74.21 K | $519.49 M |
| 01/26/2026 | $29.41 | $29.43 (0.07%) | $30.00 | $28.95 | 92.60 K | $519.67 M |
| 01/23/2026 | $31.09 | $29.55 (-4.95%) | $31.09 | $29.47 | 94.10 K | $521.79 M |
| 01/22/2026 | $30.73 | $31.14 (1.33%) | $31.62 | $30.73 | 104.30 K | $549.86 M |
| 01/21/2026 | $29.29 | $30.72 (4.88%) | $30.82 | $29.29 | 135.27 K | $542.45 M |
| 01/20/2026 | $28.91 | $29.00 (0.31%) | $29.29 | $28.69 | 172.30 K | $512.08 M |
| 01/16/2026 | $29.15 | $29.41 (0.89%) | $29.63 | $28.88 | 156.00 K | $519.32 M |
| 01/15/2026 | $28.55 | $29.19 (2.24%) | $29.34 | $28.38 | 71.60 K | $515.43 M |
| 01/14/2026 | $28.19 | $28.57 (1.35%) | $28.59 | $28.16 | 73.00 K | $504.48 M |
| 01/13/2026 | $28.68 | $28.20 (-1.67%) | $28.68 | $27.91 | 52.30 K | $497.95 M |
| 01/12/2026 | $28.36 | $28.32 (-0.14%) | $28.77 | $28.12 | 82.81 K | $500.07 M |
| 01/09/2026 | $28.94 | $28.56 (-1.31%) | $29.33 | $28.31 | 93.00 K | $504.31 M |
| 01/08/2026 | $28.04 | $28.77 (2.6%) | $28.98 | $28.04 | 62.50 K | $508.01 M |
| 01/07/2026 | $28.35 | $28.25 (-0.35%) | $28.62 | $27.76 | 67.10 K | $498.83 M |
| 01/06/2026 | $28.40 | $28.37 (-0.11%) | $28.48 | $28.05 | 127.64 K | $500.95 M |
| 01/05/2026 | $27.75 | $28.45 (2.52%) | $28.84 | $27.07 | 128.82 K | $502.36 M |
| 01/02/2026 | $27.89 | $27.79 (-0.36%) | $28.02 | $27.37 | 128.50 K | $490.71 M |
| 12/31/2025 | $28.31 | $27.85 (-1.62%) | $28.31 | $27.80 | 50.64 K | $491.77 M |
| 12/30/2025 | $28.32 | $28.25 (-0.25%) | $28.37 | $28.00 | 101.94 K | $498.83 M |
| 12/29/2025 | $28.19 | $28.37 (0.64%) | $28.58 | $28.11 | 77.12 K | $500.95 M |
| 12/26/2025 | $28.51 | $28.20 (-1.09%) | $28.64 | $28.17 | 60.80 K | $497.95 M |
| 12/24/2025 | $28.88 | $28.55 (-1.14%) | $28.88 | $28.27 | 67.85 K | $504.13 M |
| 12/23/2025 | $28.78 | $28.42 (-1.25%) | $29.03 | $28.42 | 109.60 K | $501.83 M |
| 12/22/2025 | $29.59 | $28.94 (-2.2%) | $29.96 | $28.93 | 95.41 K | $511.02 M |
| 12/19/2025 | $30.01 | $29.63 (-1.27%) | $30.39 | $29.43 | 209.30 K | $523.20 M |
| 12/18/2025 | $30.00 | $30.02 (0.07%) | $30.31 | $29.63 | 116.90 K | $530.09 M |
| 12/17/2025 | $29.59 | $29.82 (0.78%) | $30.03 | $29.45 | 114.50 K | $526.55 M |
| 12/16/2025 | $29.61 | $29.60 (-0.03%) | $29.96 | $29.41 | 86.23 K | $522.67 M |
| 12/15/2025 | $29.95 | $29.61 (-1.14%) | $29.95 | $29.48 | 88.13 K | $522.85 M |
| 12/12/2025 | $29.52 | $29.66 (0.47%) | $29.71 | $29.27 | 164.30 K | $523.73 M |
| 12/11/2025 | $29.09 | $29.34 (0.86%) | $29.62 | $28.96 | 146.95 K | $518.08 M |
| 12/10/2025 | $28.10 | $29.10 (3.56%) | $29.44 | $28.10 | 184.90 K | $513.84 M |
| 12/09/2025 | $27.97 | $27.99 (0.07%) | $28.48 | $27.88 | 75.50 K | $494.24 M |
| 12/08/2025 | $27.96 | $27.90 (-0.21%) | $28.19 | $27.80 | 79.50 K | $492.65 M |
| 12/05/2025 | $28.12 | $27.96 (-0.57%) | $28.30 | $27.80 | 67.32 K | $493.71 M |
| 12/04/2025 | $28.03 | $28.12 (0.32%) | $28.34 | $27.91 | 81.80 K | $496.54 M |
| 12/03/2025 | $27.57 | $28.15 (2.1%) | $28.23 | $27.19 | 70.21 K | $497.07 M |
| 12/02/2025 | $27.18 | $27.43 (0.92%) | $27.66 | $27.07 | 101.41 K | $484.35 M |
| 12/01/2025 | $26.65 | $27.15 (1.88%) | $27.38 | $26.37 | 128.63 K | $479.41 M |
| 11/28/2025 | $27.00 | $27.00 (0%) | $27.21 | $26.76 | 65.20 K | $476.76 M |
| 11/26/2025 | $26.97 | $26.95 (-0.07%) | $27.09 | $26.74 | 115.64 K | $475.88 M |
| 11/25/2025 | $26.11 | $27.15 (3.98%) | $27.37 | $26.11 | 260.92 K | $479.41 M |
| 11/24/2025 | $25.85 | $26.10 (0.97%) | $26.18 | $25.26 | 207.34 K | $460.87 M |
| 11/21/2025 | $25.19 | $25.85 (2.62%) | $26.15 | $25.19 | 695.30 K | $456.45 M |
| 11/20/2025 | $25.66 | $25.07 (-2.3%) | $25.99 | $24.97 | 122.24 K | $442.68 M |
| 11/19/2025 | $25.31 | $25.30 (-0.04%) | $25.54 | $25.05 | 88.20 K | $446.74 M |
| 11/18/2025 | $24.85 | $25.37 (2.09%) | $25.47 | $24.78 | 85.50 K | $447.98 M |
| 11/17/2025 | $26.08 | $24.87 (-4.64%) | $26.79 | $24.75 | 356.00 K | $439.15 M |
| 11/14/2025 | $25.31 | $26.00 (2.73%) | $26.25 | $24.88 | 474.50 K | $459.10 M |
| 11/13/2025 | $25.86 | $25.40 (-1.78%) | $26.00 | $24.94 | 439.80 K | $448.51 M |
| 11/12/2025 | $26.20 | $25.99 (-0.8%) | $26.61 | $25.86 | 81.50 K | $458.93 M |
| 11/11/2025 | $25.99 | $26.20 (0.81%) | $26.46 | $25.71 | 66.90 K | $462.63 M |
| 11/10/2025 | $25.85 | $25.98 (0.5%) | $26.09 | $25.50 | 94.44 K | $458.75 M |
| 11/07/2025 | $25.45 | $25.69 (0.94%) | $25.77 | $25.19 | 105.53 K | $453.63 M |
| 11/06/2025 | $25.32 | $25.47 (0.59%) | $25.58 | $25.03 | 86.90 K | $449.74 M |
| 11/05/2025 | $24.80 | $25.66 (3.47%) | $25.87 | $24.80 | 127.20 K | $453.10 M |
| 11/04/2025 | $24.88 | $24.76 (-0.48%) | $25.24 | $24.71 | 92.60 K | $437.21 M |
| 11/03/2025 | $25.24 | $25.10 (-0.55%) | $25.24 | $24.73 | 80.70 K | $443.21 M |
| 10/31/2025 | $25.25 | $25.30 (0.2%) | $25.49 | $25.08 | 76.40 K | $446.74 M |
| 10/30/2025 | $25.57 | $25.50 (-0.27%) | $26.05 | $25.45 | 78.60 K | $450.27 M |
| 10/29/2025 | $26.36 | $25.70 (-2.5%) | $26.71 | $25.56 | 126.12 K | $453.80 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.
