Peapack-Gladstone Financial Corporation - Common Stock (NQ:PGC)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	28.91	29.29	28.69	29.00	172,285	-0.41(-1.39%)
Jan 16, 2026	29.15	29.63	28.88	29.41	155,972	+0.22(+0.75%)
Jan 15, 2026	28.55	29.34	28.38	29.19	71,593	+0.62(+2.17%)
Jan 14, 2026	28.19	28.59	28.16	28.57	72,977	+0.37(+1.31%)
Jan 13, 2026	28.68	28.68	27.91	28.20	52,253	-0.12(-0.42%)
Jan 12, 2026	28.36	28.77	28.12	28.32	82,810	-0.24(-0.84%)
Jan 09, 2026	28.94	29.33	28.31	28.56	92,971	-0.21(-0.73%)
Jan 08, 2026	28.04	28.98	28.04	28.77	62,498	+0.52(+1.84%)
Jan 07, 2026	28.35	28.62	27.76	28.25	67,054	-0.12(-0.42%)
Jan 06, 2026	28.40	28.48	28.05	28.37	127,642	-0.08(-0.28%)
Jan 05, 2026	27.75	28.84	27.07	28.45	128,824	+0.66(+2.37%)
Jan 02, 2026	27.89	28.02	27.37	27.79	128,479	-0.06(-0.22%)
Dec 31, 2025	28.31	28.31	27.80	27.85	50,644	-0.40(-1.42%)
Dec 30, 2025	28.32	28.37	28.00	28.25	101,940	-0.12(-0.42%)
Dec 29, 2025	28.19	28.57	28.11	28.37	77,121	+0.17(+0.60%)
Dec 26, 2025	28.51	28.64	28.17	28.20	60,800	-0.35(-1.23%)
Dec 24, 2025	28.88	28.88	28.27	28.55	67,846	+0.13(+0.46%)
Dec 23, 2025	28.78	29.03	28.42	28.42	109,557	-0.52(-1.80%)
Dec 22, 2025	29.59	29.96	28.93	28.94	95,412	-0.69(-2.33%)
Dec 19, 2025	30.01	30.39	29.43	29.63	209,270	-0.39(-1.30%)
Dec 18, 2025	30.00	30.31	29.63	30.02	116,891	+0.20(+0.67%)
Dec 17, 2025	29.59	30.02	29.45	29.82	114,499	+0.22(+0.74%)
Dec 16, 2025	29.61	29.96	29.41	29.60	86,226	-0.01(-0.03%)
Dec 15, 2025	29.95	29.95	29.48	29.61	88,126	-0.05(-0.17%)
Dec 12, 2025	29.52	29.71	29.27	29.66	164,297	+0.32(+1.09%)
Dec 11, 2025	29.09	29.62	28.96	29.34	146,948	+0.24(+0.82%)
Dec 10, 2025	28.10	29.44	28.10	29.10	184,850	+1.11(+3.97%)
Dec 09, 2025	27.97	28.48	27.88	27.99	75,463	+0.09(+0.32%)
Dec 08, 2025	27.96	28.18	27.80	27.90	79,490	-0.06(-0.21%)
Dec 05, 2025	28.12	28.30	27.80	27.96	67,321	-0.16(-0.57%)
Dec 04, 2025	28.03	28.34	27.91	28.12	81,795	-0.03(-0.11%)
Dec 03, 2025	27.57	28.23	27.19	28.15	70,209	+0.72(+2.62%)
Dec 02, 2025	27.18	27.66	27.07	27.43	101,407	+0.28(+1.03%)
Dec 01, 2025	26.65	27.38	26.36	27.15	128,629	+0.15(+0.56%)
Nov 28, 2025	27.00	27.21	26.75	27.00	65,161	+0.05(+0.19%)
Nov 26, 2025	26.97	27.09	26.73	26.95	115,644	-0.20(-0.74%)
Nov 25, 2025	26.11	27.37	26.11	27.15	260,917	+1.05(+4.02%)
Nov 24, 2025	25.85	26.18	25.26	26.10	207,343	+0.25(+0.97%)
Nov 21, 2025	25.19	26.15	25.19	25.85	695,261	+0.78(+3.11%)
Nov 20, 2025	25.66	25.99	24.97	25.07	122,243	-0.23(-0.91%)
Nov 19, 2025	25.31	25.54	25.05	25.30	88,190	-0.07(-0.28%)
Nov 18, 2025	24.85	25.47	24.78	25.37	85,455	+0.50(+2.01%)
Nov 17, 2025	26.08	26.79	24.75	24.87	355,955	-1.13(-4.35%)
Nov 14, 2025	25.31	26.25	24.88	26.00	474,476	+0.60(+2.36%)
Nov 13, 2025	25.86	26.00	24.94	25.40	439,762	-0.59(-2.27%)
Nov 12, 2025	26.20	26.61	25.86	25.99	81,459	-0.21(-0.80%)
Nov 11, 2025	25.99	26.45	25.71	26.20	66,878	+0.22(+0.85%)
Nov 10, 2025	25.85	26.09	25.50	25.98	94,437	+0.29(+1.13%)
Nov 07, 2025	25.45	25.77	25.18	25.69	105,526	+0.22(+0.86%)
Nov 06, 2025	25.32	25.58	25.03	25.47	86,895	-0.14(-0.55%)
Nov 05, 2025	24.75	25.82	24.75	25.61	127,445	+0.90(+3.63%)
Nov 04, 2025	24.83	25.19	24.66	24.71	92,752	-0.34(-1.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.