Peapack-Gladstone Financi... (PGC)
NASDAQ: PGC
· Real-Time Price · USD
27.66
0.68 (2.52%)
At close: Oct 03, 2025, 3:59 PM
27.66
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.08 | 27.82 | 27.08 | 27.66 | 27.66 | 2.52% | 83,910 |
| Oct 2, 2025 | 27.15 | 27.15 | 26.79 | 26.98 | 26.98 | -0.74% | 76,927 |
| Oct 1, 2025 | 27.32 | 27.44 | 27.04 | 27.18 | 27.18 | -1.52% | 74,200 |
| Sep 30, 2025 | 27.80 | 27.90 | 27.31 | 27.60 | 27.60 | -1.15% | 79,440 |
| Sep 29, 2025 | 28.22 | 28.22 | 27.73 | 27.92 | 27.92 | -0.78% | 100,400 |
| Sep 26, 2025 | 28.32 | 28.74 | 28.08 | 28.14 | 28.14 | -0.50% | 61,500 |
| Sep 25, 2025 | 28.32 | 28.53 | 28.06 | 28.28 | 28.28 | -0.49% | 57,606 |
| Sep 24, 2025 | 28.70 | 28.85 | 28.15 | 28.42 | 28.42 | -0.39% | 59,000 |
| Sep 23, 2025 | 29.22 | 29.58 | 28.52 | 28.53 | 28.53 | -1.86% | 67,534 |
| Sep 22, 2025 | 29.03 | 29.70 | 28.86 | 29.07 | 29.07 | 0.03% | 135,200 |
| Sep 19, 2025 | 29.88 | 29.88 | 29.04 | 29.06 | 29.06 | -2.94% | 230,900 |
| Sep 18, 2025 | 29.56 | 30.05 | 29.08 | 29.94 | 29.94 | 2.25% | 101,500 |
| Sep 17, 2025 | 29.18 | 30.00 | 29.10 | 29.28 | 29.28 | 0.90% | 104,000 |
| Sep 16, 2025 | 29.09 | 29.27 | 28.74 | 29.02 | 29.02 | -0.62% | 98,630 |
| Sep 15, 2025 | 29.32 | 29.52 | 29.14 | 29.20 | 29.20 | -0.31% | 105,904 |
| Sep 12, 2025 | 29.38 | 29.40 | 28.97 | 29.29 | 29.29 | -0.58% | 72,200 |
| Sep 11, 2025 | 28.89 | 29.52 | 28.77 | 29.46 | 29.46 | 2.11% | 102,806 |
| Sep 10, 2025 | 29.02 | 29.11 | 28.80 | 28.85 | 28.85 | -0.28% | 100,142 |
| Sep 9, 2025 | 29.09 | 29.17 | 28.61 | 28.93 | 28.93 | -0.41% | 148,035 |
| Sep 8, 2025 | 28.90 | 29.12 | 28.53 | 29.05 | 29.05 | 0.52% | 117,800 |
Page 1 of 136