-
5 DAY PERFORMANCE
-1.02% -
1 MONTH PERFORMANCE
+21.50% -
3 MONTH PERFORMANCE
+37.93% -
6 MONTH PERFORMANCE
+54.65% -
YEAR-TO-DATE PERFORMANCE
+23.17% -
1 YEAR PERFORMANCE
+42.20%
Peapack-Gladstone Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $36.75 | $36.73 (-0.05%) | $36.75 | $35.32 | 82,067 | $647.04 M |
| 11/14/2024 | $37.18 | $36.45 (-1.96%) | $37.18 | $36.14 | 163,125 | $642.10 M |
| 11/13/2024 | $37.27 | $37.11 (-0.43%) | $37.58 | $36.70 | 107,831 | $653.73 M |
| 11/12/2024 | $36.89 | $36.73 (-0.43%) | $37.41 | $36.38 | 61,500 | $647.04 M |
| 11/11/2024 | $36.80 | $37.11 (0.84%) | $37.34 | $36.57 | 150,109 | $653.73 M |
| 11/08/2024 | $36.39 | $36.25 (-0.38%) | $36.78 | $35.98 | 134,530 | $643.33 M |
| 11/07/2024 | $37.01 | $36.28 (-1.97%) | $37.38 | $35.12 | 186,400 | $643.86 M |
| 11/06/2024 | $35.50 | $37.57 (5.83%) | $37.88 | $35.38 | 334,800 | $666.76 M |
| 11/05/2024 | $32.13 | $32.76 (1.96%) | $33.01 | $31.67 | 48,527 | $581.39 M |
| 11/04/2024 | $31.91 | $32.00 (0.28%) | $32.36 | $31.11 | 78,322 | $567.91 M |
| 11/01/2024 | $32.53 | $32.23 (-0.92%) | $32.93 | $32.07 | 55,000 | $571.99 M |
| 10/31/2024 | $33.04 | $32.14 (-2.72%) | $33.72 | $32.10 | 81,634 | $570.39 M |
| 10/30/2024 | $32.61 | $32.84 (0.71%) | $34.10 | $32.61 | 75,500 | $582.81 M |
| 10/29/2024 | $32.93 | $32.66 (-0.82%) | $33.42 | $32.34 | 92,500 | $579.62 M |
| 10/28/2024 | $31.78 | $33.24 (4.59%) | $33.41 | $31.78 | 107,900 | $589.91 M |
| 10/25/2024 | $32.17 | $31.38 (-2.46%) | $32.28 | $31.33 | 84,814 | $556.90 M |
| 10/24/2024 | $31.59 | $31.75 (0.51%) | $32.23 | $30.99 | 81,200 | $563.47 M |
| 10/23/2024 | $29.58 | $31.20 (5.48%) | $31.71 | $28.39 | 120,649 | $553.71 M |
| 10/22/2024 | $28.55 | $28.97 (1.47%) | $29.18 | $28.36 | 56,729 | $514.13 M |
| 10/21/2024 | $29.68 | $28.45 (-4.14%) | $29.68 | $28.31 | 88,838 | $504.90 M |
| 10/18/2024 | $30.75 | $29.68 (-3.48%) | $30.75 | $29.59 | 63,904 | $526.73 M |
| 10/17/2024 | $30.26 | $30.63 (1.22%) | $30.78 | $30.09 | 33,130 | $543.59 M |
| 10/16/2024 | $30.07 | $30.23 (0.53%) | $30.70 | $29.98 | 69,900 | $536.49 M |
| 10/15/2024 | $29.48 | $29.83 (1.19%) | $30.77 | $29.48 | 76,100 | $529.40 M |
| 10/14/2024 | $28.65 | $29.30 (2.27%) | $29.40 | $28.25 | 51,300 | $519.99 M |
| 10/11/2024 | $27.69 | $28.63 (3.39%) | $28.76 | $27.38 | 53,300 | $508.10 M |
| 10/10/2024 | $27.17 | $27.46 (1.07%) | $27.59 | $26.99 | 45,200 | $487.33 M |
| 10/09/2024 | $27.25 | $27.48 (0.84%) | $27.91 | $27.03 | 37,300 | $487.69 M |
| 10/08/2024 | $27.61 | $27.30 (-1.12%) | $27.92 | $27.21 | 48,407 | $484.50 M |
| 10/07/2024 | $27.03 | $27.50 (1.74%) | $27.78 | $26.98 | 51,600 | $488.04 M |
| 10/04/2024 | $27.23 | $27.11 (-0.44%) | $27.41 | $26.96 | 39,100 | $481.12 M |
| 10/03/2024 | $26.68 | $26.82 (0.52%) | $26.94 | $26.42 | 42,739 | $475.98 M |
| 10/02/2024 | $26.52 | $26.85 (1.24%) | $27.16 | $26.52 | 46,306 | $476.51 M |
| 10/01/2024 | $27.47 | $26.50 (-3.53%) | $27.47 | $26.26 | 53,700 | $470.30 M |
| 09/30/2024 | $26.99 | $27.41 (1.56%) | $27.50 | $26.85 | 43,000 | $486.45 M |
| 09/27/2024 | $27.23 | $26.85 (-1.4%) | $27.46 | $26.66 | 43,324 | $476.51 M |
| 09/26/2024 | $26.96 | $26.91 (-0.19%) | $27.24 | $26.64 | 48,000 | $477.57 M |
| 09/25/2024 | $26.91 | $26.57 (-1.26%) | $26.98 | $26.50 | 54,049 | $471.54 M |
| 09/24/2024 | $27.46 | $26.82 (-2.33%) | $27.68 | $26.72 | 53,219 | $475.98 M |
| 09/23/2024 | $28.27 | $27.46 (-2.87%) | $28.27 | $27.42 | 52,700 | $487.33 M |
| 09/20/2024 | $29.05 | $28.00 (-3.61%) | $29.05 | $27.75 | 260,902 | $496.92 M |
| 09/19/2024 | $29.24 | $29.20 (-0.14%) | $29.42 | $28.50 | 74,200 | $518.21 M |
| 09/18/2024 | $27.13 | $28.53 (5.16%) | $29.77 | $26.66 | 191,700 | $506.32 M |
| 09/17/2024 | $27.11 | $27.15 (0.15%) | $27.73 | $26.79 | 64,100 | $481.83 M |
| 09/16/2024 | $26.58 | $26.75 (0.64%) | $27.00 | $26.39 | 61,900 | $474.73 M |
| 09/13/2024 | $26.23 | $26.58 (1.33%) | $26.67 | $25.85 | 60,900 | $471.72 M |
| 09/12/2024 | $25.99 | $25.83 (-0.62%) | $26.09 | $25.57 | 38,028 | $458.41 M |
| 09/11/2024 | $26.23 | $25.86 (-1.41%) | $26.23 | $25.55 | 41,600 | $458.94 M |
| 09/10/2024 | $26.65 | $26.54 (-0.41%) | $26.65 | $26.00 | 67,546 | $471.01 M |
| 09/09/2024 | $26.36 | $26.43 (0.27%) | $26.79 | $26.27 | 47,200 | $469.06 M |
| 09/06/2024 | $27.03 | $26.30 (-2.7%) | $27.03 | $26.18 | 29,749 | $466.75 M |
| 09/05/2024 | $27.53 | $26.86 (-2.43%) | $27.53 | $26.72 | 57,200 | $476.69 M |
| 09/04/2024 | $27.44 | $27.27 (-0.62%) | $27.73 | $26.99 | 83,510 | $483.96 M |
| 09/03/2024 | $28.20 | $27.55 (-2.3%) | $28.58 | $27.33 | 91,500 | $488.93 M |
| 08/30/2024 | $27.94 | $28.56 (2.22%) | $28.65 | $27.59 | 246,839 | $506.86 M |
| 08/29/2024 | $27.43 | $27.70 (0.98%) | $28.47 | $26.89 | 249,700 | $491.59 M |
| 08/28/2024 | $26.94 | $27.15 (0.78%) | $27.40 | $26.70 | 51,000 | $481.83 M |
| 08/27/2024 | $27.28 | $27.16 (-0.44%) | $27.28 | $26.87 | 45,646 | $482.01 M |
| 08/26/2024 | $28.43 | $27.45 (-3.45%) | $28.43 | $27.44 | 67,100 | $487.16 M |
| 08/23/2024 | $26.43 | $28.13 (6.43%) | $28.60 | $26.43 | 67,626 | $499.23 M |
| 08/22/2024 | $26.24 | $26.34 (0.38%) | $27.11 | $26.15 | 37,000 | $467.46 M |
| 08/21/2024 | $26.30 | $26.33 (0.11%) | $26.34 | $25.91 | 31,546 | $467.28 M |
| 08/20/2024 | $26.46 | $26.11 (-1.32%) | $26.46 | $25.85 | 44,200 | $463.38 M |
| 08/19/2024 | $26.65 | $26.66 (0.04%) | $26.81 | $26.29 | 41,018 | $473.14 M |
| 08/16/2024 | $26.03 | $26.63 (2.31%) | $26.82 | $25.69 | 50,200 | $472.60 M |