Peapack-Gladstone Financi... (PGC)
31.77
-0.59 (-1.82%)
At close: Mar 03, 2025, 3:59 PM
31.80
0.11%
After-hours: Mar 03, 2025, 04:00 PM EST
PGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.30 | 32.55 | 31.83 | 32.36 | 0.35 | 1.09% | 74,845 |
| 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 |
| Jan 23, 2025 | 31.69 | 32.34 | 31.18 | 32.15 | 0.19 | 0.59% | 121,900 |
| Jan 22, 2025 | 31.86 | 32.29 | 31.45 | 31.96 | -0.16 | -0.50% | 121,000 |
| Jan 21, 2025 | 32.06 | 32.49 | 31.73 | 32.12 | 0.31 | 0.97% | 89,200 |
| Jan 17, 2025 | 31.70 | 31.94 | 31.11 | 31.81 | 0.42 | 1.34% | 43,021 |
| Jan 16, 2025 | 31.65 | 31.71 | 31.00 | 31.39 | -0.65 | -2.03% | 55,400 |
| Jan 15, 2025 | 32.63 | 32.68 | 31.45 | 32.04 | 0.56 | 1.78% | 50,611 |
| Jan 14, 2025 | 30.43 | 31.63 | 29.72 | 31.48 | 1.30 | 4.31% | 117,600 |
| 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 |