Peapack Gladstone Financial Corp (PGC)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Peapack Gladstone Financial Corp Stock (PGC) Price History

The historical daily chart and data for Peapack Gladstone Financial Corp stock (PGC), adjusted for splits and dividends, show that the latest closing stock price as of July 10, 2026, is $46.22.

Peapack Gladstone Financial Corp all-time high stock price is $49.14, occurred on July 02, 2026.
The lowest Peapack Gladstone Financial Corp stock price recorded was $11.21 on March 19, 2020. Since then, Peapack Gladstone Financial Corp's stock price has risen over 312.31% to $46.22 now.
The 52-week high stock price for PGC is $49.14, representing a 6.32% increase from the current share price, occurred on July 02, 2026.
The 52-week low stock price for PGC is $24.41, indicating a -47.18% decrease from the current share price, occurred on August 05, 2025.
The closing price of Peapack Gladstone Financial Corp (PGC) stock in the beginning of 2025 was $35.75. The stock closed the year at $37.22, a gain of over 4.11% for the year.

The table below shows more information about PGC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 10, 2026	$46.59	$45.74	$0.85	213,216.0	-0.19%
Jul 09, 2026	$46.82	$45.11	$1.71	361,590.0	+2.77%
Jul 08, 2026	$47.03	$44.79	$2.24	805,740.0	-4.19%
Jul 07, 2026	$48.80	$46.91	$1.89	183,380.0	-1.69%
Jul 06, 2026	$48.56	$47.07	$1.49	154,761.0	+0.97%
Jul 02, 2026	$49.14	$47.19	$1.95	182,990.0	-1.97%
Jul 01, 2026	$48.63	$47.10	$1.53	194,534.0	+2.11%
Jun 30, 2026	$47.71	$46.82	$0.89	188,706.0	-0.65%
Jun 29, 2026	$47.86	$46.99	$0.87	194,475.0	-0.73%
Jun 26, 2026	$48.31	$46.48	$1.83	620,570.0	+3.43%
Jun 25, 2026	$46.60	$45.37	$1.23	173,993.0	+0.26%
Jun 24, 2026	$46.53	$45.09	$1.45	203,313.0	+1.05%
Jun 23, 2026	$45.88	$44.23	$1.65	186,661.0	+2.51%
Jun 22, 2026	$45.36	$44.53	$0.83	119,236.0	-0.16%
Jun 18, 2026	$45.01	$43.44	$1.56	254,831.0	+1.80%
Jun 17, 2026	$45.72	$43.55	$2.17	197,719.0	-2.85%
Jun 16, 2026	$45.83	$44.74	$1.09	100,714.0	+0.58%
Jun 15, 2026	$46.51	$44.86	$1.65	133,987.0	-2.72%
Jun 12, 2026	$46.57	$45.87	$0.70	115,390.0	+0.30%
Jun 11, 2026	$46.36	$45.23	$1.13	134,131.0	+1.18%

Peapack Gladstone Financial Corp Stock (PGC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Peapack Gladstone Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Peapack Gladstone Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Peapack Gladstone Financial Corp Stock (PGC) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$49.14	$44.79	$4.35	2,309,427.0	-2.35%
Jun, 2026	$48.31	$41.95	$6.36	3,694,145.0	+9.43%
May, 2026	$44.30	$39.95	$4.35	2,055,128.0	+3.59%
Apr, 2026	$42.98	$35.21	$7.77	2,735,169.0	+18.57%
Mar, 2026	$35.87	$32.36	$3.51	2,870,348.0	+5.14%
Feb, 2026	$35.68	$31.64	$4.04	3,061,454.0	+5.58%
Jan, 2026	$32.13	$27.07	$5.07	2,016,463.0	+13.90%

Peapack Gladstone Financial Corp Stock (PGC) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$30.39	$26.36	$4.02	2,112,145.0	+4.63%
Nov, 2025	$27.37	$24.71	$2.66	3,644,839.0	+6.72%
Oct, 2025	$28.77	$25.08	$3.69	3,108,982.0	-8.33%
Sep, 2025	$30.05	$27.31	$2.74	2,346,120.0	-4.86%
Aug, 2025	$29.13	$24.41	$4.72	2,062,020.0	+13.85%
Jul, 2025	$30.77	$25.34	$5.43	2,307,040.0	-9.81%
Jun, 2025	$28.56	$26.30	$2.26	1,527,219.0	+3.03%
May, 2025	$29.86	$26.25	$3.61	1,765,535.0	-0.94%
Apr, 2025	$29.58	$23.96	$5.62	2,534,085.0	-2.54%
Mar, 2025	$33.30	$27.85	$5.45	2,038,216.0	-12.24%
Feb, 2025	$35.41	$30.01	$5.40	1,461,140.0	+2.24%
Jan, 2025	$33.51	$28.76	$4.75	1,453,534.0	-1.25%

Peapack Gladstone Financial Corp Stock (PGC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$37.64	$31.59	$6.05	1,431,754.0	-11.46%
Nov, 2024	$37.88	$31.11	$6.77	2,797,939.0	+12.45%
Oct, 2024	$34.10	$26.26	$7.84	1,463,386.0	+17.26%
Sep, 2024	$29.77	$25.55	$4.22	1,397,514.0	-4.03%
Aug, 2024	$28.65	$23.98	$4.67	1,895,258.0	+1.06%
Jul, 2024	$29.40	$20.98	$8.42	2,176,094.0	+24.77%
Jun, 2024	$22.74	$20.30	$2.44	2,536,894.0	+4.38%
May, 2024	$24.83	$20.63	$4.20	2,857,463.0	-3.04%
Apr, 2024	$25.27	$22.27	$3.00	2,049,598.0	-8.01%
Mar, 2024	$24.93	$22.71	$2.22	1,526,464.0	+0.41%
Feb, 2024	$27.87	$22.29	$5.59	2,094,370.0	-12.15%
Jan, 2024	$30.54	$25.60	$4.94	1,336,710.0	-7.51%