Peapack-Gladstone Financi...
31.55
1.37 (4.54%)
At close: Jan 14, 2025, 3:59 PM
31.48
-0.22%
After-hours Jan 14, 2025, 04:00 PM EST

PGC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 30.43 31.63 29.72 31.48 1.30 4.31% 117,593
Jan 13, 2025 29.31 30.25 29.22 30.18 0.61 2.06% 83,900
Jan 10, 2025 30.06 30.23 28.76 29.57 -1.09 -3.56% 80,017
Jan 8, 2025 30.71 31.49 30.35 30.66 -0.24 -0.78% 42,000
Jan 7, 2025 31.47 31.47 30.31 30.90 -0.56 -1.78% 151,900
Jan 6, 2025 31.60 32.15 31.26 31.46 -0.15 -0.47% 69,030
Jan 3, 2025 31.23 31.69 30.85 31.61 0.44 1.41% 56,400
Jan 2, 2025 32.24 32.31 31.01 31.17 -0.88 -2.75% 66,804
Dec 31, 2024 32.10 32.35 31.59 32.05 0.05 0.16% 92,100
Dec 30, 2024 31.95 32.24 31.79 32.00 -0.14 -0.44% 58,940
Dec 27, 2024 32.40 33.63 31.59 32.14 -0.53 -1.62% 72,100
Dec 26, 2024 32.51 32.85 32.36 32.67 -0.09 -0.27% 53,030
Dec 24, 2024 32.53 33.26 32.17 32.76 0.23 0.71% 37,323
Dec 23, 2024 32.79 33.24 32.25 32.53 -0.42 -1.27% 64,107
Dec 20, 2024 32.17 33.57 32.17 32.95 0.30 0.92% 286,300
Dec 19, 2024 32.93 33.70 32.31 32.65 0.13 0.40% 133,200
Dec 18, 2024 35.20 35.23 32.21 32.52 -2.23 -6.42% 93,139
Dec 17, 2024 35.71 35.83 34.53 34.75 -1.14 -3.18% 66,000
Dec 16, 2024 35.31 36.07 35.24 35.89 0.52 1.47% 73,027
Dec 13, 2024 35.65 35.69 34.76 35.37 -0.22 -0.62% 94,300
Dec 12, 2024 36.27 36.27 35.49 35.59 -0.83 -2.28% 55,400
Dec 11, 2024 36.58 36.97 36.35 36.42 0.31 0.86% 60,000
Dec 10, 2024 36.00 36.66 35.57 36.11 0.30 0.84% 68,600
Dec 9, 2024 36.37 36.86 35.54 35.81 -0.60 -1.65% 73,316
Dec 6, 2024 36.64 36.64 35.68 36.41 0.02 0.05% 44,608
Dec 5, 2024 36.78 37.64 36.32 36.39 -0.22 -0.60% 66,823
Dec 4, 2024 35.95 36.61 35.65 36.61 0.72 2.01% 88,600
Dec 3, 2024 36.24 36.44 35.65 35.89 -0.45 -1.24% 70,800
Dec 2, 2024 36.13 36.65 35.52 36.34 0.20 0.55% 72,703
Nov 29, 2024 36.56 36.73 35.96 36.14 -0.29 -0.80% 77,000
Nov 27, 2024 37.32 37.35 36.38 36.43 -0.46 -1.25% 74,304
Nov 26, 2024 36.30 37.20 36.13 36.89 0.25 0.68% 129,500
Nov 25, 2024 36.79 37.35 36.45 36.64 0.27 0.74% 142,827
Nov 22, 2024 36.07 37.68 34.75 36.37 0.61 1.71% 476,200
Nov 21, 2024 36.94 37.52 35.50 35.76 -1.00 -2.72% 325,900
Nov 20, 2024 36.70 37.02 36.12 36.76 -0.03 -0.08% 74,300
Nov 19, 2024 36.07 37.07 36.02 36.79 0.14 0.38% 83,646
Nov 18, 2024 36.54 36.81 36.02 36.65 -0.08 -0.22% 76,100
Nov 15, 2024 36.75 36.75 35.32 36.73 0.28 0.77% 83,734
Nov 14, 2024 37.18 37.18 36.14 36.45 -0.66 -1.78% 163,125
Nov 13, 2024 37.27 37.58 36.70 37.11 0.38 1.03% 107,831
Nov 12, 2024 36.89 37.41 36.38 36.73 -0.38 -1.02% 61,500
Nov 11, 2024 36.80 37.34 36.57 37.11 0.86 2.37% 150,109
Nov 8, 2024 36.39 36.78 35.98 36.25 -0.03 -0.08% 134,530
Nov 7, 2024 37.01 37.38 35.12 36.28 -1.29 -3.43% 186,400
Nov 6, 2024 35.50 37.88 35.38 37.57 4.81 14.68% 334,800
Nov 5, 2024 32.13 33.01 31.67 32.76 0.76 2.37% 48,527
Nov 4, 2024 31.91 32.36 31.11 32.00 -0.23 -0.71% 78,322
Nov 1, 2024 32.53 32.93 32.07 32.23 0.09 0.28% 55,000
Oct 31, 2024 33.04 33.72 32.10 32.14 -0.70 -2.13% 81,634

Create Price Alert on PGC

Your price alert will notify you when the stock price is above 31.55.

Add to Watchlist