Peapack-Gladstone Financial Corporation (PGC)
25.39
-0.90 (-3.42%)
At close: Apr 04, 2025, 3:59 PM
25.37
-0.08%
After-hours: Apr 04, 2025, 04:25 PM EDT
Peapack-Gladstone Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 25.00 | 25.67 | 24.60 | 25.39 | -0.90 | -3.42% | 188,556 |
| Apr 3, 2025 | 27.61 | 27.86 | 26.25 | 26.29 | -2.96 | -10.12% | 125,400 |
| Apr 2, 2025 | 28.79 | 29.58 | 28.49 | 29.25 | 0.19 | 0.65% | 67,200 |
| Apr 1, 2025 | 28.14 | 29.25 | 28.10 | 29.06 | 0.66 | 2.32% | 135,601 |
| Mar 31, 2025 | 28.09 | 28.90 | 27.85 | 28.40 | -0.06 | -0.21% | 101,400 |
| Mar 28, 2025 | 29.07 | 29.88 | 28.30 | 28.46 | -0.72 | -2.47% | 69,300 |
| Mar 27, 2025 | 29.01 | 29.94 | 28.81 | 29.18 | 0.13 | 0.45% | 70,842 |
| Mar 26, 2025 | 29.78 | 29.91 | 28.90 | 29.05 | -0.13 | -0.45% | 56,304 |
| Mar 25, 2025 | 29.54 | 30.40 | 29.12 | 29.18 | -0.40 | -1.35% | 91,000 |
| Mar 24, 2025 | 29.08 | 29.74 | 28.87 | 29.58 | 0.92 | 3.21% | 75,900 |
| Mar 21, 2025 | 29.21 | 29.26 | 28.47 | 28.66 | -0.89 | -3.01% | 193,700 |
| Mar 20, 2025 | 28.91 | 30.10 | 28.91 | 29.55 | 0.27 | 0.92% | 99,226 |
| Mar 19, 2025 | 28.99 | 29.28 | 28.33 | 29.28 | 0.20 | 0.69% | 172,200 |
| Mar 18, 2025 | 28.88 | 29.87 | 28.71 | 29.08 | 0.11 | 0.38% | 131,000 |
| Mar 17, 2025 | 28.85 | 30.06 | 28.72 | 28.97 | -0.10 | -0.34% | 125,123 |
| Mar 14, 2025 | 29.40 | 29.42 | 28.62 | 29.07 | 0.51 | 1.79% | 150,400 |
| Mar 13, 2025 | 28.77 | 29.48 | 28.06 | 28.56 | -0.09 | -0.31% | 100,511 |
| Mar 12, 2025 | 28.57 | 28.90 | 28.18 | 28.65 | 0.27 | 0.95% | 111,138 |
| Mar 11, 2025 | 29.00 | 29.50 | 28.21 | 28.38 | -0.60 | -2.07% | 117,600 |
| Mar 10, 2025 | 29.95 | 30.49 | 28.98 | 28.98 | -1.41 | -4.64% | 98,441 |
| Mar 7, 2025 | 30.84 | 31.40 | 30.02 | 30.39 | -0.05 | -0.16% | 61,700 |
| Mar 6, 2025 | 30.40 | 30.89 | 29.95 | 30.44 | -0.29 | -0.94% | 59,540 |
| Mar 5, 2025 | 31.30 | 31.61 | 30.23 | 30.73 | 0.10 | 0.33% | 74,030 |
| Mar 4, 2025 | 31.39 | 31.39 | 30.27 | 30.63 | -1.17 | -3.68% | 85,120 |
| Mar 3, 2025 | 32.39 | 33.30 | 31.60 | 31.80 | -0.56 | -1.73% | 76,000 |
| Feb 28, 2025 | 32.30 | 32.55 | 31.83 | 32.36 | 0.35 | 1.09% | 76,000 |
| Feb 27, 2025 | 32.02 | 32.52 | 31.73 | 32.01 | -0.11 | -0.34% | 41,238 |
| Feb 26, 2025 | 32.52 | 33.97 | 31.81 | 32.12 | -0.36 | -1.11% | 68,400 |
| Feb 25, 2025 | 32.40 | 32.85 | 32.24 | 32.48 | 0.35 | 1.09% | 60,800 |
| Feb 24, 2025 | 32.92 | 32.92 | 32.05 | 32.13 | -0.52 | -1.59% | 57,405 |
| Feb 21, 2025 | 33.98 | 34.25 | 32.52 | 32.65 | -0.92 | -2.74% | 55,400 |
| Feb 20, 2025 | 34.07 | 34.07 | 33.28 | 33.57 | -0.67 | -1.96% | 65,600 |
| Feb 19, 2025 | 33.31 | 34.50 | 33.10 | 34.24 | -0.62 | -1.78% | 72,900 |
| Feb 18, 2025 | 34.44 | 35.01 | 32.54 | 34.86 | 0.31 | 0.90% | 107,441 |
| Feb 14, 2025 | 35.35 | 35.41 | 33.82 | 34.55 | -0.60 | -1.71% | 72,800 |
| Feb 13, 2025 | 34.18 | 35.35 | 34.01 | 35.15 | 1.00 | 2.93% | 137,050 |
| Feb 12, 2025 | 34.57 | 34.82 | 33.78 | 34.15 | -1.02 | -2.90% | 129,212 |
| Feb 11, 2025 | 34.01 | 35.23 | 32.57 | 35.17 | 0.92 | 2.69% | 100,715 |
| Feb 10, 2025 | 34.12 | 34.44 | 33.50 | 34.25 | 0.19 | 0.56% | 75,923 |
| Feb 7, 2025 | 34.28 | 34.28 | 33.45 | 34.06 | -0.28 | -0.82% | 111,632 |
| Feb 6, 2025 | 33.38 | 34.37 | 32.46 | 34.34 | 1.08 | 3.25% | 89,400 |
| Feb 5, 2025 | 32.92 | 33.26 | 32.26 | 33.26 | 0.55 | 1.68% | 66,300 |
| Feb 4, 2025 | 31.35 | 32.71 | 31.35 | 32.71 | 1.15 | 3.64% | 71,504 |
| Feb 3, 2025 | 30.69 | 31.75 | 30.01 | 31.56 | -0.09 | -0.28% | 68,840 |
| Jan 31, 2025 | 31.56 | 32.15 | 31.37 | 31.65 | -0.01 | -0.03% | 85,125 |
| Jan 30, 2025 | 32.46 | 32.86 | 31.26 | 31.66 | -0.68 | -2.10% | 65,900 |
| Jan 29, 2025 | 32.72 | 33.36 | 31.79 | 32.34 | -0.38 | -1.16% | 69,347 |
| Jan 28, 2025 | 32.82 | 33.09 | 32.40 | 32.72 | -0.36 | -1.09% | 70,800 |
| Jan 27, 2025 | 32.04 | 33.51 | 31.77 | 33.08 | 0.94 | 2.92% | 79,700 |
| Jan 24, 2025 | 32.38 | 32.61 | 31.94 | 32.14 | -0.01 | -0.03% | 109,500 |