5 DAY PERFORMANCE
+6.73%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
+5.80%
6 MONTH PERFORMANCE
+27.57%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
+13.36%
Peapack-Gladstone Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $30.43 | $31.48 (3.45%) | $31.63 | $29.72 | 117,593 | $554.55 M |
| 01/13/2025 | $29.31 | $30.18 (2.97%) | $30.25 | $29.22 | 83,900 | $531.65 M |
| 01/10/2025 | $30.06 | $29.57 (-1.63%) | $30.23 | $28.76 | 80,017 | $520.91 M |
| 01/08/2025 | $30.71 | $30.66 (-0.16%) | $31.49 | $30.35 | 42,000 | $540.11 M |
| 01/07/2025 | $31.47 | $30.90 (-1.81%) | $31.47 | $30.31 | 151,900 | $544.34 M |
| 01/06/2025 | $31.60 | $31.46 (-0.44%) | $32.15 | $31.26 | 69,030 | $554.20 M |
| 01/03/2025 | $31.23 | $31.61 (1.22%) | $31.69 | $30.85 | 56,400 | $556.84 M |
| 01/02/2025 | $32.24 | $31.17 (-3.32%) | $32.31 | $31.01 | 66,804 | $549.09 M |
| 12/31/2024 | $32.10 | $32.05 (-0.16%) | $32.35 | $31.59 | 92,100 | $564.59 M |
| 12/30/2024 | $31.95 | $32.00 (0.16%) | $32.24 | $31.79 | 58,940 | $563.71 M |
| 12/27/2024 | $32.40 | $32.14 (-0.8%) | $33.63 | $31.59 | 72,100 | $566.18 M |
| 12/26/2024 | $32.51 | $32.67 (0.49%) | $32.85 | $32.36 | 53,030 | $575.52 M |
| 12/24/2024 | $32.53 | $32.76 (0.71%) | $33.26 | $32.17 | 37,323 | $577.10 M |
| 12/23/2024 | $32.79 | $32.53 (-0.79%) | $33.24 | $32.25 | 64,107 | $573.05 M |
| 12/20/2024 | $32.17 | $32.95 (2.42%) | $33.57 | $32.17 | 286,300 | $580.45 M |
| 12/19/2024 | $32.93 | $32.65 (-0.85%) | $33.70 | $32.31 | 133,200 | $575.16 M |
| 12/18/2024 | $35.20 | $32.52 (-7.61%) | $35.23 | $32.21 | 93,139 | $572.87 M |
| 12/17/2024 | $35.71 | $34.75 (-2.69%) | $35.83 | $34.53 | 66,000 | $612.16 M |
| 12/16/2024 | $35.31 | $35.89 (1.64%) | $36.07 | $35.24 | 73,027 | $632.24 M |
| 12/13/2024 | $35.65 | $35.37 (-0.79%) | $35.69 | $34.76 | 94,300 | $623.08 M |
| 12/12/2024 | $36.27 | $35.59 (-1.87%) | $36.27 | $35.49 | 55,400 | $626.96 M |
| 12/11/2024 | $36.58 | $36.42 (-0.44%) | $36.97 | $36.35 | 60,000 | $641.58 M |
| 12/10/2024 | $36.00 | $36.11 (0.31%) | $36.66 | $35.57 | 68,600 | $636.12 M |
| 12/09/2024 | $36.37 | $35.81 (-1.54%) | $36.86 | $35.54 | 73,316 | $630.83 M |
| 12/06/2024 | $36.64 | $36.41 (-0.63%) | $36.64 | $35.68 | 44,608 | $641.40 M |
| 12/05/2024 | $36.78 | $36.39 (-1.06%) | $37.64 | $36.32 | 66,823 | $641.05 M |
| 12/04/2024 | $35.95 | $36.61 (1.84%) | $36.61 | $35.65 | 88,600 | $644.92 M |
| 12/03/2024 | $36.24 | $35.89 (-0.97%) | $36.44 | $35.65 | 70,800 | $632.24 M |
| 12/02/2024 | $36.13 | $36.34 (0.58%) | $36.65 | $35.52 | 72,703 | $640.17 M |
| 11/29/2024 | $36.56 | $36.14 (-1.15%) | $36.73 | $35.96 | 77,000 | $636.64 M |
| 11/27/2024 | $37.32 | $36.43 (-2.38%) | $37.35 | $36.38 | 74,304 | $641.75 M |
| 11/26/2024 | $36.30 | $36.89 (1.63%) | $37.20 | $36.13 | 129,500 | $649.86 M |
| 11/25/2024 | $36.79 | $36.64 (-0.41%) | $37.35 | $36.45 | 142,827 | $645.45 M |
| 11/22/2024 | $36.07 | $36.37 (0.83%) | $37.68 | $34.75 | 476,200 | $640.70 M |
| 11/21/2024 | $36.94 | $35.76 (-3.19%) | $37.52 | $35.50 | 325,900 | $629.95 M |
| 11/20/2024 | $36.70 | $36.76 (0.16%) | $37.02 | $36.12 | 74,300 | $647.57 M |
| 11/19/2024 | $36.07 | $36.79 (2%) | $37.07 | $36.02 | 83,646 | $648.09 M |
| 11/18/2024 | $36.54 | $36.65 (0.3%) | $36.81 | $36.02 | 76,100 | $645.63 M |
| 11/15/2024 | $36.75 | $36.73 (-0.05%) | $36.75 | $35.32 | 83,734 | $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 |