Dark

PGC
Peapack-Gladstone Financial Corp
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

45.96USD-0.130%(-0.06)205,655

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.02)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

45.98USD+0.044%(+0.02)35,427

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	46.0200	46.3500	45.2001	45.9800	-0.087%	205,657	0.000%
2026-07-30	46.4900	47.2050	45.9200	46.0200	+0.022%	197,947	-0.087%
2026-07-29	47.4200	48.0500	45.8100	46.0100	-3.583%	267,239	-0.065%
2026-07-28	45.3800	47.9700	44.6050	47.7200	+1.446%	442,288	-3.646%
2026-07-27	46.4700	47.3350	46.3500	47.0400	+1.423%	232,382	-2.253%
2026-07-24	46.0000	46.7900	45.4500	46.3800	+1.532%	174,125	-0.862%
2026-07-23	45.1700	45.7200	42.4100	45.6800	-0.392%	193,140	+0.657%
2026-07-22	46.0400	46.0400	45.0400	45.8600	-0.671%	210,892	+0.262%
2026-07-21	46.0400	46.3100	45.2100	46.1700	+0.043%	196,872	-0.412%
2026-07-20	46.1900	46.5700	45.6300	46.1500	+0.108%	306,498	-0.368%
2026-07-17	46.7500	46.9500	45.4300	46.1000	-2.372%	237,313	-0.260%
2026-07-16	46.5600	47.8000	45.5202	47.2200	+1.680%	238,574	-2.626%
2026-07-15	46.1400	46.8000	45.8100	46.4400	+1.132%	199,008	-0.991%
2026-07-14	46.3400	46.6000	45.8400	45.9200	-0.842%	154,253	+0.131%
2026-07-13	46.2200	46.6400	45.8900	46.3100	+0.195%	192,673	-0.713%
2026-07-10	46.1700	46.5900	45.7400	46.2200	-0.194%	213,216	-0.519%
2026-07-09	45.3000	46.8200	45.1088	46.3100	+2.774%	361,590	-0.713%
2026-07-08	47.0300	47.0300	44.7900	45.0600	-4.189%	805,925	+2.042%
2026-07-07	47.9600	48.7950	46.9100	47.0300	-1.693%	183,583	-2.233%
2026-07-06	47.3400	48.5600	47.0700	47.8400	+0.971%	154,891	-3.888%
2026-07-02	48.3900	49.1394	47.1900	47.3800	-1.966%	183,078	-2.955%
2026-07-01	47.5200	48.6300	47.1000	48.3300	+2.113%	194,559	-4.862%
2026-06-30	47.4200	47.7100	46.8200	47.3300	-0.651%	188,707	-2.852%
2026-06-29	47.7000	47.8600	46.9900	47.6400	-0.729%	194,560	-3.484%
2026-06-26	46.8900	48.3100	46.4800	47.9900	+3.427%	620,585	-4.188%
2026-06-25	46.1700	46.6000	45.3700	46.4000	+0.259%	173,993	-0.905%
2026-06-24	45.8100	46.5300	45.0850	46.2800	+1.048%	203,427	-0.648%
2026-06-23	44.7700	45.8800	44.2300	45.8000	+2.507%	186,671	+0.393%
2026-06-22	44.6000	45.3600	44.5300	44.6800	-0.156%	119,269	+2.910%
2026-06-18	44.7600	45.0050	43.4401	44.7500	+1.797%	254,831	+2.749%
2026-06-17	45.2500	45.7200	43.5500	43.9600	-2.851%	197,720	+4.595%
2026-06-16	45.4600	45.8300	44.7400	45.2500	+0.578%	100,723	+1.613%
2026-06-15	46.3500	46.5100	44.8600	44.9900	-2.724%	133,987	+2.200%
2026-06-12	46.0900	46.5700	45.8700	46.2500	+0.304%	115,390	-0.584%
2026-06-11	45.7600	46.3600	45.2300	46.1100	+1.185%	134,139	-0.282%
2026-06-10	45.3800	46.0000	45.0700	45.5700	+0.886%	113,442	+0.900%
2026-06-09	44.9900	45.9900	44.7900	45.1700	+0.984%	181,346	+1.793%
2026-06-08	44.4900	45.0000	44.2500	44.7300	+1.153%	76,082	+2.795%
2026-06-05	43.8800	44.6000	43.8450	44.2200	+0.706%	96,820	+3.980%
2026-06-04	42.5900	44.2400	42.5900	43.9100	+4.200%	137,136	+4.714%
2026-06-03	43.3600	43.7400	42.1050	42.1400	-3.149%	109,405	+9.112%
2026-06-02	42.6300	44.1400	42.6100	43.5100	+1.635%	210,087	+5.677%
2026-06-01	42.9400	43.3550	41.9500	42.8100	-1.017%	146,178	+7.405%
2026-05-29	43.1600	43.6300	42.5300	43.2500	0.000%	101,511	+6.312%
2026-05-28	42.9900	43.3600	42.6200	43.2500	+0.093%	48,183	+6.312%
2026-05-27	43.8700	44.3000	42.6201	43.2100	-1.370%	88,383	+6.411%
2026-05-26	43.0000	43.9000	43.0000	43.8100	+2.288%	94,763	+4.953%
2026-05-22	43.1800	43.3500	42.1100	42.8300	-0.303%	97,987	+7.355%
2026-05-21	42.3800	43.1750	41.9100	42.9600	+0.421%	136,066	+7.030%
2026-05-20	42.1100	43.0000	42.0401	42.7800	+1.688%	95,999	+7.480%
2026-05-19	42.2900	42.5100	41.1768	42.0700	-0.638%	75,424	+9.294%
2026-05-18	41.7300	42.7200	41.7050	42.3400	+1.462%	87,743	+8.597%
2026-05-15	41.7400	42.0500	41.1300	41.7300	-0.191%	164,310	+10.185%
2026-05-14	41.8600	42.6200	41.6300	41.8100	+0.529%	101,862	+9.974%
2026-05-13	41.6700	41.9700	41.4300	41.5900	-0.905%	118,234	+10.555%
2026-05-12	42.0700	42.1200	40.7698	41.9700	-0.143%	84,651	+9.554%
2026-05-11	43.1700	43.2000	39.9500	42.0300	-2.210%	91,288	+9.398%
2026-05-08	42.8000	43.2300	42.1344	42.9800	+0.845%	130,113	+6.980%
2026-05-07	43.1600	43.6499	42.5600	42.6200	-1.320%	83,199	+7.884%
2026-05-06	43.2300	43.8300	42.6400	43.1900	+0.512%	100,971	+6.460%
2026-05-05	41.6400	43.2150	41.5200	42.9700	+3.293%	72,777	+7.005%
2026-05-04	42.7300	42.7300	41.2550	41.6000	-1.956%	131,088	+10.529%
2026-05-01	41.7500	42.6050	40.7550	42.4300	+1.629%	150,991	+8.367%
2026-04-30	41.2200	42.3100	40.1600	41.7500	+0.361%	179,907	+10.132%
2026-04-29	42.9800	42.9800	41.1900	41.6000	-2.849%	199,919	+10.529%
2026-04-28	41.5400	42.8900	41.5400	42.8200	+3.555%	128,625	+7.380%
2026-04-27	39.6900	41.8900	39.5000	41.3500	+4.843%	129,686	+11.197%
2026-04-24	39.8500	39.9100	38.9300	39.4400	-1.523%	176,589	+16.582%
2026-04-23	40.1100	40.3650	38.8200	40.0500	+1.857%	86,948	+14.806%
2026-04-22	39.0800	39.8400	38.9500	39.3200	+0.769%	102,572	+16.938%
2026-04-21	39.6700	39.8800	38.8500	39.0200	-1.960%	126,372	+17.837%
2026-04-20	39.3900	39.9258	39.3850	39.8000	+0.913%	66,122	+15.528%
2026-04-17	39.1300	40.4050	38.7000	39.4400	+2.495%	134,373	+16.582%
2026-04-16	39.0000	39.0250	38.3500	38.4800	-1.762%	202,201	+19.491%
2026-04-15	39.3100	39.5700	38.3050	39.1700	-0.457%	153,883	+17.386%
2026-04-14	38.2500	39.4600	38.0000	39.3500	+2.688%	209,300	+16.849%
2026-04-13	38.2500	38.4200	37.8001	38.3200	-0.156%	63,027	+19.990%
2026-04-10	38.7900	38.8400	37.7700	38.3800	-1.057%	74,575	+19.802%
2026-04-09	37.6200	38.9000	37.6200	38.7900	+2.646%	119,752	+18.536%
2026-04-08	37.6200	38.2900	37.4800	37.7900	+2.025%	122,720	+21.672%
2026-04-07	36.6300	37.0800	36.5000	37.0400	+0.844%	97,941	+24.136%
2026-04-06	36.0300	36.8400	36.0000	36.7300	+1.436%	100,128	+25.184%
2026-04-02	35.6300	36.2800	35.2300	36.2100	+1.287%	104,145	+26.981%
2026-04-01	35.2100	36.0300	35.2100	35.7500	+1.534%	174,169	+28.615%
2026-03-31	35.3900	35.6400	34.7500	35.2100	+0.802%	121,307	+30.588%
2026-03-30	35.0600	35.2850	34.4000	34.9300	+0.634%	128,937	+31.635%
2026-03-27	34.6500	34.7700	34.4000	34.7100	-0.345%	118,605	+32.469%
2026-03-26	34.3400	34.9900	34.1600	34.8300	+0.723%	57,740	+32.013%
2026-03-25	35.3600	35.8700	34.4500	34.5800	-1.144%	84,008	+32.967%
2026-03-24	34.1100	35.4250	33.7100	34.9800	+1.274%	135,659	+31.447%
2026-03-23	34.1300	34.7900	33.7800	34.5400	+4.099%	162,030	+33.121%
2026-03-20	33.7600	33.9600	33.0200	33.1800	-1.718%	200,649	+38.577%
2026-03-19	32.8200	33.9800	32.3600	33.7600	+2.210%	92,976	+36.197%
2026-03-18	33.1500	33.7000	33.0000	33.0300	-1.696%	117,280	+39.207%
2026-03-17	34.1000	34.5700	33.4000	33.6000	-1.235%	85,277	+36.845%
2026-03-16	33.7000	34.3200	33.4650	34.0200	+1.948%	109,193	+35.156%
2026-03-13	34.3600	34.4500	33.2250	33.3700	-1.795%	105,911	+37.788%
2026-03-12	32.9500	34.1050	32.7700	33.9800	+0.891%	105,917	+35.315%
2026-03-11	34.0400	34.4200	33.2600	33.6800	-1.578%	146,535	+36.520%
2026-03-10	33.6000	35.0300	33.3600	34.2200	+1.004%	176,544	+34.366%
2026-03-09	33.3900	34.1600	32.7500	33.8800	-0.206%	193,274	+35.714%
2026-03-06	33.0600	33.9500	32.5900	33.9500	-0.147%	196,249	+35.434%
2026-03-05	34.1500	34.3800	33.7100	34.0000	-1.392%	138,261	+35.235%
2026-03-04	34.1000	34.8500	33.9750	34.4800	+1.382%	108,148	+33.353%
2026-03-03	32.9000	34.3000	32.8800	34.0100	+0.029%	113,275	+35.196%
2026-03-02	33.2900	34.0300	32.6300	34.0000	+1.523%	176,395	+35.235%
2026-02-27	34.0900	34.0900	33.0500	33.4900	-2.447%	201,075	+37.295%
2026-02-26	34.0300	34.7600	33.7100	34.3300	+0.674%	94,040	+33.935%
2026-02-25	33.5400	34.1600	33.1900	34.1000	+2.556%	84,797	+34.839%
2026-02-24	32.8700	33.3350	32.3600	33.2500	+0.849%	142,215	+38.286%
2026-02-23	34.6000	35.0600	32.6300	32.9700	-4.656%	147,456	+39.460%
2026-02-20	34.1000	34.7000	33.5100	34.5800	+1.408%	238,972	+32.967%
2026-02-19	33.9300	34.2900	33.7500	34.1000	-0.583%	124,486	+34.839%
2026-02-18	34.5500	35.0000	34.0000	34.3000	-0.609%	123,661	+34.052%
2026-02-17	34.0600	34.6800	33.7200	34.5100	+1.649%	123,702	+33.237%
2026-02-13	33.6700	34.1100	33.0120	33.9500	+0.832%	74,315	+35.434%
2026-02-12	34.3700	34.6900	33.2900	33.6700	-1.894%	124,982	+36.561%
2026-02-11	34.7900	35.3800	33.9500	34.3200	-1.038%	132,037	+33.974%
2026-02-10	35.3400	35.3400	34.5500	34.6800	-2.310%	208,144	+32.584%
2026-02-09	35.0600	35.6800	34.6150	35.5000	+0.766%	156,566	+29.521%
2026-02-06	34.7100	35.3300	34.7100	35.2300	+2.086%	164,562	+30.514%
2026-02-05	34.6100	35.0300	33.8400	34.5100	-0.289%	250,085	+33.237%
2026-02-04	33.7400	34.7500	33.2850	34.6100	+3.623%	265,912	+32.852%
2026-02-03	32.9000	33.9400	32.5400	33.4000	+1.181%	225,443	+37.665%
2026-02-02	31.9100	33.8560	31.6400	33.0100	+4.067%	248,420	+39.291%
2026-01-30	30.4500	32.1300	30.0350	31.7200	+5.242%	178,070	+44.956%
2026-01-29	29.4100	30.1450	29.2300	30.1400	+3.113%	68,388	+52.555%
2026-01-28	29.7600	29.7850	28.8700	29.2300	-0.646%	109,102	+57.304%
2026-01-27	29.3400	29.6950	29.2650	29.4200	-0.034%	74,212	+56.288%
2026-01-26	29.4100	29.9950	28.9500	29.4300	-0.406%	91,481	+56.235%
2026-01-23	31.0900	31.0900	29.4700	29.5500	-5.106%	94,087	+55.601%
2026-01-22	30.7300	31.6156	30.7300	31.1400	+1.367%	104,254	+47.656%
2026-01-21	29.2900	30.8200	29.2900	30.7200	+5.931%	135,265	+49.674%
2026-01-20	28.9100	29.2900	28.6900	29.0000	-1.394%	172,285	+58.552%
2026-01-16	29.1500	29.6300	28.8750	29.4100	+0.754%	155,958	+56.341%
2026-01-15	28.5500	29.3400	28.3800	29.1900	+2.170%	71,593	+57.520%
2026-01-14	28.1900	28.5900	28.1600	28.5700	+1.312%	72,977	+60.938%
2026-01-13	28.6775	28.6775	27.9100	28.2000	-0.424%	52,252	+63.050%
2026-01-12	28.3600	28.7650	28.1200	28.3200	-0.840%	82,810	+62.359%
2026-01-09	28.9400	29.3300	28.3100	28.5600	-0.730%	90,297	+60.994%
2026-01-08	28.0400	28.9792	28.0400	28.7700	+1.841%	62,498	+59.819%
2026-01-07	28.3500	28.6200	27.7600	28.2500	-0.423%	67,054	+62.761%
2026-01-06	28.4000	28.4800	28.0500	28.3700	-0.281%	127,642	+62.073%
2026-01-05	27.7500	28.8380	27.0650	28.4500	+2.375%	128,824	+61.617%
2026-01-02	27.8900	28.0180	27.3700	27.7900	-0.215%	128,479	+65.455%
2025-12-31	28.3100	28.3100	27.8000	27.8500	-1.416%	50,644	+65.099%
2025-12-30	28.3200	28.3700	28.0000	28.2500	-0.423%	101,940	+62.761%
2025-12-29	28.1900	28.5750	28.1100	28.3700	+0.603%	77,121	+62.073%
2025-12-26	28.5100	28.6425	28.1700	28.2000	-1.226%	60,800	+63.050%
2025-12-24	28.8750	28.8750	28.2700	28.5500	+0.457%	67,846	+61.051%
2025-12-23	28.7800	29.0318	28.4200	28.4200	-1.797%	109,557	+61.787%
2025-12-22	29.5900	29.9600	28.9300	28.9400	-2.329%	95,412	+58.880%
2025-12-19	30.0100	30.3850	29.4300	29.6300	-1.299%	209,270	+55.181%
2025-12-18	30.0000	30.3100	29.6300	30.0200	+0.671%	116,891	+53.165%
2025-12-17	29.5900	30.0250	29.4501	29.8200	+0.743%	114,499	+54.192%
2025-12-16	29.6100	29.9600	29.4050	29.6000	-0.034%	86,226	+55.338%
2025-12-15	29.9500	29.9500	29.4800	29.6100	-0.169%	88,126	+55.285%
2025-12-12	29.5200	29.7100	29.2700	29.6600	+1.091%	164,297	+55.024%
2025-12-11	29.0900	29.6200	28.9600	29.3400	+0.825%	146,948	+56.714%
2025-12-10	28.1000	29.4400	28.1000	29.1000	+3.966%	184,850	+58.007%
2025-12-09	27.9700	28.4800	27.8800	27.9900	+0.323%	75,463	+64.273%
2025-12-08	27.9600	28.1850	27.7950	27.9000	-0.215%	79,490	+64.803%
2025-12-05	28.1200	28.3000	27.8000	27.9600	-0.569%	67,321	+64.449%
2025-12-04	28.0300	28.3400	27.9100	28.1200	-0.107%	81,795	+63.514%
2025-12-03	27.5700	28.2300	27.1900	28.1500	+2.625%	70,209	+63.339%
2025-12-02	27.1800	27.6600	27.0700	27.4300	+1.031%	101,407	+67.627%
2025-12-01	26.6500	27.3800	26.3650	27.1500	+0.556%	128,629	+69.355%
2025-11-28	27.0000	27.2100	26.7550	27.0000	+0.186%	65,161	+70.296%
2025-11-26	26.9700	27.0900	26.7350	26.9500	-0.737%	115,644	+70.612%
2025-11-25	26.1100	27.3700	26.1100	27.1500	+4.023%	260,917	+69.355%
2025-11-24	25.8500	26.1800	25.2600	26.1000	+0.967%	207,343	+76.169%
2025-11-21	25.1900	26.1500	25.1900	25.8500	+3.111%	695,261	+77.872%
2025-11-20	25.6600	25.9900	24.9700	25.0700	-0.909%	122,243	+83.406%
2025-11-19	25.3100	25.5350	25.0450	25.3000	-0.276%	88,190	+81.739%
2025-11-18	24.8500	25.4700	24.7800	25.3700	+2.010%	85,455	+81.238%
2025-11-17	26.0800	26.7900	24.7500	24.8700	-4.346%	355,955	+84.881%
2025-11-14	25.3100	26.2500	24.8750	26.0000	+2.362%	474,476	+76.846%
2025-11-13	25.8600	26.0000	24.9400	25.4000	-2.270%	439,762	+81.024%
2025-11-12	26.2000	26.6050	25.8600	25.9900	-0.802%	81,459	+76.914%
2025-11-11	25.9900	26.4550	25.7100	26.2000	+0.847%	66,878	+75.496%
2025-11-10	25.8500	26.0900	25.5000	25.9800	+1.129%	94,437	+76.982%
2025-11-07	25.4500	25.7700	25.1850	25.6900	+0.864%	105,526	+78.980%
2025-11-06	25.3200	25.5800	25.0300	25.4700	-0.740%	86,895	+80.526%
2025-11-05	24.8000	25.8700	24.8000	25.6600	+3.635%	127,197	+79.189%
2025-11-04	24.8800	25.2400	24.7100	24.7600	-1.355%	92,572	+85.703%
2025-11-03	25.2400	25.2400	24.7300	25.1000	-0.791%	80,673	+83.187%
2025-10-31	25.2500	25.4900	25.0800	25.3000	-0.784%	76,384	+81.739%
2025-10-30	25.5700	26.0500	25.4500	25.5000	-0.778%	78,596	+80.314%
2025-10-29	26.3600	26.7100	25.5600	25.7000	-3.165%	126,116	+78.911%
2025-10-28	26.9900	27.2400	26.4550	26.5400	-1.776%	99,374	+73.248%
2025-10-27	27.3300	27.4700	26.9500	27.0200	-1.243%	88,348	+70.170%
2025-10-24	26.4600	27.4200	26.3250	27.3600	+4.229%	119,242	+68.056%
2025-10-23	27.7900	27.7900	25.6200	26.2500	-6.250%	194,926	+75.162%
2025-10-22	27.7600	28.2200	27.7100	28.0000	+0.503%	148,076	+64.214%
2025-10-21	27.2600	27.9150	27.1100	27.8600	+2.164%	103,827	+65.039%
2025-10-20	26.5100	27.2900	26.3800	27.2700	+3.570%	126,903	+68.610%
2025-10-17	26.4400	26.7050	26.1600	26.3300	+0.420%	112,979	+74.630%
2025-10-16	28.6700	28.6700	26.1500	26.2200	-8.800%	237,996	+75.362%
2025-10-15	28.6600	28.7700	27.9500	28.7500	+0.595%	146,877	+59.930%
2025-10-14	26.8900	28.6900	26.8900	28.5800	+5.656%	141,393	+60.882%
2025-10-13	27.4900	27.5250	26.8100	27.0500	-0.258%	566,532	+69.982%
2025-10-10	27.4500	27.8500	27.0350	27.1200	-1.202%	124,462	+69.543%
2025-10-09	27.6200	27.6200	27.2700	27.4500	-0.759%	53,667	+67.505%
2025-10-08	27.9900	28.0700	27.5500	27.6600	-0.682%	100,171	+66.233%
2025-10-07	28.1200	28.4700	27.6800	27.8500	-1.241%	118,314	+65.099%
2025-10-06	27.9800	28.2200	27.5800	28.2000	+1.952%	110,267	+63.050%
2025-10-03	27.0800	27.8200	27.0800	27.6600	+2.520%	83,910	+66.233%
2025-10-02	27.1500	27.1500	26.7850	26.9800	-0.736%	76,927	+70.423%
2025-10-01	27.3200	27.4428	27.0400	27.1800	-1.522%	74,165	+69.169%
2025-09-30	27.8000	27.9000	27.3100	27.6000	-1.146%	79,440	+66.594%
2025-09-29	28.2200	28.2200	27.7300	27.9200	-0.782%	100,384	+64.685%
2025-09-26	28.3200	28.7400	28.0800	28.1400	-0.495%	61,469	+63.397%
2025-09-25	28.3200	28.5300	28.0600	28.2800	-0.493%	57,606	+62.588%
2025-09-24	28.7000	28.8500	28.1500	28.4200	-0.386%	58,959	+61.787%
2025-09-23	29.2200	29.5800	28.5200	28.5300	-1.858%	67,534	+61.164%
2025-09-22	29.0300	29.6950	28.8600	29.0700	+0.034%	135,193	+58.170%
2025-09-19	29.8800	29.8800	29.0400	29.0600	-2.939%	230,873	+58.224%
2025-09-18	29.5600	30.0500	29.0797	29.9400	+2.254%	101,459	+53.574%
2025-09-17	29.1800	29.9950	29.0950	29.2800	+0.896%	103,956	+57.036%
2025-09-16	29.0900	29.2700	28.7400	29.0200	-0.616%	98,630	+58.442%
2025-09-15	29.3200	29.5200	29.1350	29.2000	-0.307%	105,904	+57.466%
2025-09-12	29.3800	29.3950	28.9700	29.2900	-0.577%	72,189	+56.982%
2025-09-11	28.8900	29.5200	28.7700	29.4600	+2.114%	102,806	+56.076%
2025-09-10	29.0200	29.1100	28.8000	28.8500	-0.277%	100,142	+59.376%
2025-09-09	29.0900	29.1700	28.6100	28.9300	-0.413%	148,035	+58.935%
2025-09-08	28.9000	29.1150	28.5290	29.0500	+0.519%	117,766	+58.279%
2025-09-05	29.1900	29.5000	28.5800	28.9000	-0.516%	110,808	+59.100%
2025-09-04	28.7900	29.0800	28.5500	29.0500	+1.008%	262,798	+58.279%
2025-09-03	28.8300	29.0900	28.2900	28.7600	-0.691%	136,028	+59.875%
2025-09-02	28.6400	29.0800	28.5700	28.9600	-0.172%	91,574	+58.771%
2025-08-29	29.0200	29.1325	28.8700	29.0100	+0.381%	79,128	+58.497%
2025-08-28	29.0600	29.0600	28.6650	28.9000	+0.382%	64,984	+59.100%
2025-08-27	28.5500	29.0900	28.5500	28.7900	+0.104%	87,258	+59.708%
2025-08-26	28.3200	28.9700	28.0000	28.7600	+2.714%	122,014	+59.875%
2025-08-25	28.4200	28.6000	28.0000	28.0000	-1.616%	89,239	+64.214%
2025-08-22	27.2600	28.7400	27.2600	28.4600	+5.213%	120,328	+61.560%
2025-08-21	27.0500	27.3650	26.9250	27.0500	-0.807%	92,695	+69.982%
2025-08-20	26.8600	27.3500	26.7800	27.2700	+1.906%	90,898	+68.610%
2025-08-19	26.8400	27.1550	26.6850	26.7600	-0.186%	72,506	+71.824%
2025-08-18	26.4700	26.8600	26.3150	26.8100	+1.017%	66,116	+71.503%
2025-08-15	26.9700	27.0900	26.3750	26.5400	-0.933%	242,040	+73.248%
2025-08-14	26.8900	27.1800	26.1877	26.7900	-1.471%	60,485	+71.631%
2025-08-13	26.8800	27.2300	26.4734	27.1900	+1.950%	88,988	+69.106%
2025-08-12	25.4100	26.7200	25.4100	26.6700	+5.290%	106,240	+72.403%
2025-08-11	25.0400	25.4100	24.9050	25.3300	+1.523%	84,373	+81.524%
2025-08-08	25.0000	25.2000	24.6600	24.9500	+0.161%	70,132	+84.289%
2025-08-07	25.3000	25.7200	24.6850	24.9100	+0.080%	132,464	+84.585%
2025-08-06	24.9700	25.1000	24.7550	24.8900	-0.480%	93,850	+84.733%
2025-08-05	24.9800	25.0500	24.4150	25.0100	+0.240%	107,678	+83.846%
2025-08-04	24.7500	25.0750	24.6000	24.9500	+0.808%	82,936	+84.289%
2025-08-01	25.1800	25.8000	24.5350	24.7500	-2.865%	108,522	+85.778%
2025-07-31	25.4600	25.6600	25.3400	25.4800	-1.010%	96,737	+80.455%
2025-07-30	26.3200	26.4400	25.5550	25.7400	-1.681%	105,197	+78.632%
2025-07-29	26.6900	26.6900	26.1500	26.1800	-0.946%	113,313	+75.630%
2025-07-28	26.5900	26.6550	26.3100	26.4300	+0.114%	119,367	+73.969%
2025-07-25	26.0000	26.5800	25.8950	26.4000	+2.009%	124,022	+74.167%
2025-07-24	26.4100	26.9800	25.8580	25.8800	-1.746%	198,979	+77.666%
2025-07-23	27.2100	27.3900	25.5000	26.3400	-3.410%	276,563	+74.563%
2025-07-22	29.2800	29.8000	27.1700	27.2700	-8.704%	311,399	+68.610%
2025-07-21	29.8400	30.2350	29.8400	29.8700	+0.269%	93,961	+53.934%
2025-07-18	30.2000	30.2750	29.5300	29.7900	-0.567%	76,522	+54.347%
2025-07-17	29.5400	30.1400	29.0000	29.9600	+1.216%	77,950	+53.471%
2025-07-16	29.4000	30.1000	28.9400	29.6000	+1.335%	101,401	+55.338%
2025-07-15	30.1800	30.1800	29.1700	29.2100	-3.438%	79,271	+57.412%
2025-07-14	29.6800	30.3000	29.6800	30.2500	+1.544%	57,313	+52.000%
2025-07-11	30.0500	30.2119	29.7300	29.7900	-2.071%	82,105	+54.347%
2025-07-10	30.1800	30.7700	30.1800	30.4200	+0.529%	71,130	+51.151%
2025-07-09	30.4100	30.5900	30.0700	30.2600	+0.099%	59,226	+51.950%
2025-07-08	30.0600	30.6400	30.0600	30.2300	+0.901%	85,462	+52.101%
2025-07-07	30.0700	30.6400	29.7200	29.9600	-1.382%	110,338	+53.471%
2025-07-03	29.8500	30.4100	29.8500	30.3800	+2.358%	37,357	+51.350%
2025-07-02	29.1800	29.6900	29.0300	29.6800	+2.380%	70,697	+54.919%
2025-07-01	27.9800	29.5600	27.9800	28.9900	+2.619%	92,433	+58.606%
2025-06-30	28.4300	28.5600	28.1500	28.2500	0.000%	85,000	+62.761%
2025-06-27	28.1000	28.3000	26.9400	28.2500	+1.037%	270,867	+62.761%
2025-06-26	27.2500	27.9700	27.1700	27.9600	+2.530%	72,618	+64.449%
2025-06-25	27.4900	27.6250	27.2300	27.2700	-1.481%	72,069	+68.610%
2025-06-24	27.5000	28.2200	27.3750	27.6800	+1.059%	91,775	+66.113%
2025-06-23	26.3000	27.3900	26.3000	27.3900	+3.047%	66,126	+67.871%
2025-06-20	26.9400	27.1050	26.4100	26.5800	-0.300%	101,872	+72.987%
2025-06-18	26.4800	26.9600	26.4800	26.6600	+0.528%	46,178	+72.468%
2025-06-17	26.7000	26.9300	26.4500	26.5200	-1.741%	39,048	+73.379%
2025-06-16	27.0800	27.3400	26.8000	26.9900	-0.037%	57,977	+70.359%
2025-06-13	27.6700	28.0750	26.9300	27.0000	-4.255%	52,602	+70.296%
2025-06-12	27.8800	28.3050	27.1777	28.2000	+0.213%	85,477	+63.050%
2025-06-11	28.5200	28.5200	28.0400	28.1400	-0.565%	62,032	+63.397%
2025-06-10	28.0200	28.5050	28.0200	28.3000	+1.035%	55,805	+62.473%
2025-06-09	28.0700	28.3100	27.7556	28.0100	+0.502%	49,203	+64.156%
2025-06-06	27.6800	27.8700	27.3700	27.8700	+2.051%	75,963	+64.980%
2025-06-05	27.4600	27.7500	27.0800	27.3100	-0.401%	63,994	+68.363%
2025-06-04	27.8000	27.8800	27.2400	27.4200	-1.579%	58,446	+67.688%
2025-06-03	27.2200	28.0300	27.2200	27.8600	+2.089%	55,979	+65.039%
2025-06-02	27.3700	28.1350	27.0100	27.2900	-0.474%	70,270	+68.487%
2025-05-30	27.5500	27.7866	27.2600	27.4200	-0.904%	81,063	+67.688%
2025-05-29	27.5200	27.7600	27.0050	27.6700	+0.691%	48,386	+66.173%
2025-05-28	27.8100	27.8100	27.4150	27.4800	-1.187%	68,271	+67.322%
2025-05-27	27.1200	28.0300	26.6400	27.8100	+3.498%	104,773	+65.336%
2025-05-23	26.5800	26.9800	26.2550	26.8700	-0.775%	81,248	+71.120%
2025-05-22	27.5800	27.9500	27.0000	27.0800	-2.450%	116,718	+69.793%
2025-05-21	28.3900	28.9000	27.6610	27.7600	-3.645%	91,086	+65.634%
2025-05-20	28.8200	29.0950	28.5700	28.8100	+0.035%	78,735	+59.597%
2025-05-19	28.5400	28.8800	28.5000	28.8000	-0.449%	62,364	+59.653%
2025-05-16	29.2000	29.2850	28.7150	28.9300	-1.060%	108,588	+58.935%
2025-05-15	29.2100	29.4100	29.0000	29.2400	+0.206%	78,604	+57.250%
2025-05-14	29.2000	29.5850	29.0000	29.1800	-0.748%	95,620	+57.574%
2025-05-13	29.2400	29.7400	29.0000	29.4000	+1.414%	105,315	+56.395%
2025-05-12	28.9500	29.8600	28.8400	28.9900	+2.619%	168,843	+58.606%
2025-05-09	28.5500	28.6100	28.2222	28.2500	-0.947%	38,970	+62.761%
2025-05-08	28.4000	28.8600	28.3150	28.5200	+1.386%	88,714	+61.220%
2025-05-07	28.4300	28.5900	27.9700	28.1300	+0.214%	65,292	+63.455%
2025-05-06	27.9600	28.4600	27.9000	28.0700	-0.918%	62,282	+63.805%
2025-05-05	28.1600	29.1100	28.0400	28.3300	-1.427%	95,206	+62.301%
2025-05-02	28.3800	28.8300	27.9100	28.7400	+2.863%	58,183	+59.986%
2025-05-01	27.3000	28.1450	27.3000	27.9400	+0.939%	67,287	+64.567%
2025-04-30	27.3400	27.9600	27.0043	27.6800	-1.143%	81,531	+66.113%
2025-04-29	27.5400	28.0650	27.4700	28.0000	+1.486%	57,526	+64.214%
2025-04-28	27.6800	27.9550	27.1324	27.5900	+0.327%	63,896	+66.655%
2025-04-25	27.2900	27.5750	26.9494	27.5000	-0.578%	58,622	+67.200%
2025-04-24	26.9700	27.6950	26.9000	27.6600	+2.331%	72,919	+66.233%
2025-04-23	26.6100	28.7100	26.6100	27.0300	-0.662%	124,449	+70.107%
2025-04-22	26.0800	27.3100	25.9700	27.2100	+5.261%	111,069	+68.982%
2025-04-21	25.6800	25.9500	25.5450	25.8500	-0.920%	80,217	+77.872%
2025-04-17	25.8200	26.6125	25.8200	26.0900	+1.046%	78,842	+76.236%
2025-04-16	25.6700	26.1500	25.5200	25.8200	+0.506%	104,677	+78.079%
2025-04-15	25.2400	25.9600	25.2400	25.6900	+1.221%	162,958	+78.980%
2025-04-14	25.2100	25.6960	24.4200	25.3800	+1.723%	180,272	+81.166%
2025-04-11	24.8800	25.3099	24.3375	24.9500	+1.258%	173,915	+84.289%
2025-04-10	25.8100	27.1736	24.2750	24.6400	-7.089%	130,911	+86.607%
2025-04-09	25.5400	26.9100	23.9600	26.5200	+5.953%	226,007	+73.379%
2025-04-08	26.2200	26.2200	24.7300	25.0300	-1.920%	105,686	+83.700%
2025-04-07	24.7800	26.7500	24.7800	25.5200	+0.512%	206,229	+80.172%
2025-04-04	25.0000	25.6700	24.5950	25.3900	-3.423%	188,556	+81.095%
2025-04-03	27.6100	27.8600	26.2500	26.2900	-10.120%	125,386	+74.895%
2025-04-02	28.7900	29.5804	28.4900	29.2500	+0.654%	67,195	+57.197%
2025-04-01	28.1400	29.2500	28.1000	29.0600	+2.324%	135,601	+58.224%
2025-03-31	28.0900	28.9000	27.8500	28.4000	-0.211%	101,398	+61.901%
2025-03-28	29.0700	29.8800	28.3000	28.4600	-2.467%	69,288	+61.560%
2025-03-27	29.0100	29.9400	28.8100	29.1800	+0.448%	70,842	+57.574%
2025-03-26	29.7800	29.9100	28.9000	29.0500	-0.446%	55,874	+58.279%
2025-03-25	29.5400	30.4000	29.1200	29.1800	-1.352%	90,305	+57.574%
2025-03-24	29.0800	29.7350	28.8700	29.5800	+3.210%	75,663	+55.443%
2025-03-21	29.2100	29.2600	28.4700	28.6600	-3.012%	180,335	+60.433%
2025-03-20	28.9100	30.0950	28.9100	29.5500	+0.922%	98,564	+55.601%
2025-03-19	28.9900	29.2800	28.3300	29.2800	+0.688%	172,026	+57.036%
2025-03-18	28.8800	29.8700	28.7100	29.0800	+0.380%	128,107	+58.116%
2025-03-17	28.8500	30.0600	28.7150	28.9700	-0.344%	124,090	+58.716%
2025-03-14	29.4000	29.4200	28.6240	29.0700	+1.786%	149,691	+58.170%
2025-03-13	28.7700	29.4750	28.0554	28.5600	-0.314%	100,309	+60.994%
2025-03-12	28.5700	28.9000	28.1750	28.6500	+0.951%	108,687	+60.489%
2025-03-11	29.0000	29.5000	28.2100	28.3800	-2.070%	116,765	+62.016%
2025-03-10	29.9500	30.4900	28.9800	28.9800	-4.640%	96,298	+58.661%
2025-03-07	30.8400	31.4000	30.0200	30.3900	-0.164%	61,196	+51.300%
2025-03-06	30.4000	30.8900	29.9500	30.4400	-0.944%	56,979	+51.051%
2025-03-05	31.3000	31.6100	30.2300	30.7300	+0.326%	68,974	+49.626%
2025-03-04	31.3900	31.3900	30.2700	30.6300	-3.679%	83,707	+50.114%
2025-03-03	32.3900	33.3000	31.6025	31.8000	-1.731%	74,317	+44.591%
2025-02-28	32.3000	32.5450	31.8300	32.3600	+1.093%	73,976	+42.089%
2025-02-27	32.0200	32.5200	31.7300	32.0100	-0.342%	39,365	+43.643%
2025-02-26	32.5200	33.9700	31.8100	32.1200	-1.108%	68,218	+43.151%
2025-02-25	32.4000	32.8500	32.2400	32.4800	+1.089%	58,834	+41.564%
2025-02-24	32.9200	32.9200	32.0500	32.1300	-1.593%	56,346	+43.106%
2025-02-21	33.9800	34.2500	32.5200	32.6500	-2.741%	54,613	+40.827%
2025-02-20	34.0700	34.0700	33.2800	33.5700	-1.957%	65,193	+36.968%
2025-02-19	33.3100	34.5000	33.1000	34.2400	-1.779%	72,786	+34.287%
2025-02-18	34.4400	35.0100	32.5400	34.8600	+0.897%	76,355	+31.899%
2025-02-14	35.3500	35.4100	33.8200	34.5500	-1.707%	69,926	+33.082%
2025-02-13	34.1800	35.3500	34.0050	35.1500	+2.928%	132,770	+30.811%
2025-02-12	34.5700	34.8200	33.7800	34.1500	-2.900%	127,469	+34.641%
2025-02-11	34.0100	35.2300	32.5650	35.1700	+2.686%	99,010	+30.736%
2025-02-10	34.1200	34.4400	33.5000	34.2500	+0.558%	71,075	+34.248%

.dark-mode .Gdzdx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gdzdx6{ color: #333333; background-color: white; border: 2px solid #333333; }PGCPeapack-Gladstone Financial Corpstock NASDAQ

PGC
Peapack-Gladstone Financial Corp
stock NASDAQ