Peapack-Gladstone Financi... (PGC)
NASDAQ: PGC
· Real-Time Price · USD
26.57
-0.22 (-0.82%)
At close: Aug 15, 2025, 1:23 PM
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.89 | 27.18 | 26.19 | 26.79 | 26.79 | -1.47% | 60,485 |
| Aug 13, 2025 | 26.88 | 27.23 | 26.47 | 27.19 | 27.19 | 1.95% | 89,000 |
| Aug 12, 2025 | 25.41 | 26.72 | 25.41 | 26.67 | 26.67 | 5.29% | 106,240 |
| Aug 11, 2025 | 25.04 | 25.41 | 24.91 | 25.33 | 25.33 | 1.52% | 84,400 |
| Aug 8, 2025 | 25.00 | 25.20 | 24.66 | 24.95 | 24.95 | 0.16% | 70,132 |
| Aug 7, 2025 | 25.30 | 25.72 | 24.69 | 24.91 | 24.91 | 0.08% | 132,500 |
| Aug 6, 2025 | 24.97 | 25.10 | 24.76 | 24.89 | 24.84 | -0.48% | 93,850 |
| Aug 5, 2025 | 24.98 | 25.05 | 24.42 | 25.01 | 24.96 | 0.24% | 107,700 |
| Aug 4, 2025 | 24.75 | 25.08 | 24.60 | 24.95 | 24.90 | 0.81% | 82,936 |
| Aug 1, 2025 | 25.18 | 25.80 | 24.54 | 24.75 | 24.70 | -2.86% | 108,522 |
| Jul 31, 2025 | 25.46 | 25.66 | 25.34 | 25.48 | 25.43 | -1.01% | 96,737 |
| Jul 30, 2025 | 26.32 | 26.44 | 25.56 | 25.74 | 25.69 | -1.68% | 105,200 |
| Jul 29, 2025 | 26.69 | 26.69 | 26.15 | 26.18 | 26.13 | -0.95% | 113,313 |
| Jul 28, 2025 | 26.59 | 26.66 | 26.31 | 26.43 | 26.38 | 0.11% | 119,400 |
| Jul 25, 2025 | 26.00 | 26.58 | 25.90 | 26.40 | 26.35 | 2.01% | 124,022 |
| Jul 24, 2025 | 26.41 | 26.98 | 25.86 | 25.88 | 25.83 | -1.75% | 199,000 |
| Jul 23, 2025 | 27.21 | 27.39 | 25.50 | 26.34 | 26.29 | -3.41% | 276,600 |
| Jul 22, 2025 | 29.28 | 29.80 | 27.17 | 27.27 | 27.22 | -8.70% | 311,400 |
| Jul 21, 2025 | 29.84 | 30.24 | 29.84 | 29.87 | 29.81 | 0.27% | 94,000 |
| Jul 18, 2025 | 30.20 | 30.28 | 29.53 | 29.79 | 29.73 | -0.57% | 76,522 |