Get the Stockscreener App
24.07
1.35%
+0.32
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 May 17, 2024, is $24.07.
- Peapack-Gladstone Financial Corp. all-time high stock price is $42.19, occurred on November 11, 2022.
- 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 114.72% to $24.07 now.
- The 52-week high stock price for PGC is $31.49, representing a 30.83% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for PGC is $21.57, indicating a -10.37% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Peapack-Gladstone Financial Corp. (PGC) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $24.34 | $23.73 | $0.605 | 92,402.0 | +1.35% |
| May 16, 2024 | $23.86 | $23.63 | $0.235 | 54,515.0 | +0.00% |
| May 15, 2024 | $24.00 | $23.67 | $0.33 | 73,987.0 | +0.30% |
| May 14, 2024 | $23.70 | $23.03 | $0.67 | 119,818.0 | +1.67% |
| May 13, 2024 | $23.62 | $23.07 | $0.545 | 188,966.0 | +1.04% |
| May 10, 2024 | $23.34 | $22.90 | $0.445 | 134,111.0 | -0.82% |
| May 09, 2024 | $23.44 | $23.00 | $0.44 | 78,239.0 | -0.13% |
| May 08, 2024 | $23.45 | $22.75 | $0.70 | 74,976.0 | +0.78% |
| May 07, 2024 | $23.64 | $23.08 | $0.56 | 224,235.0 | -0.60% |
| May 06, 2024 | $23.54 | $23.18 | $0.36 | 51,420.0 | -0.34% |
| May 03, 2024 | $23.55 | $23.15 | $0.395 | 75,367.0 | +1.48% |
| May 02, 2024 | $23.10 | $22.32 | $0.78 | 114,017.0 | +2.64% |
| May 01, 2024 | $22.75 | $22.13 | $0.615 | 150,958.0 | +0.00% |
| Apr 30, 2024 | $22.79 | $22.27 | $0.52 | 64,396.0 | -2.23% |
| Apr 29, 2024 | $23.32 | $22.56 | $0.7599 | 80,823.0 | +0.66% |
| Apr 26, 2024 | $22.99 | $22.59 | $0.40 | 87,948.0 | -0.79% |
| Apr 25, 2024 | $23.07 | $22.39 | $0.6801 | 105,348.0 | +0.17% |
| Apr 24, 2024 | $24.66 | $22.55 | $2.11 | 431,977.0 | -8.63% |
| Apr 23, 2024 | $25.27 | $24.54 | $0.725 | 82,217.0 | +2.20% |
| Apr 22, 2024 | $24.69 | $23.92 | $0.77 | 102,458.0 | +1.53% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $24.34 | $22.13 | $2.21 | 1,525,413.0 | +7.55% |
| 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% |
Peapack-Gladstone Financial Corp. Stock (PGC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.68 | $24.93 | $5.75 | 1,720,497.0 | +20.05% |
| Nov, 2023 | $27.03 | $23.00 | $4.03 | 1,154,031.0 | +6.29% |
| Oct, 2023 | $26.62 | $21.57 | $5.04 | 1,232,142.0 | -8.89% |
| Sep, 2023 | $28.05 | $25.11 | $2.94 | 1,199,044.0 | -5.94% |
| Aug, 2023 | $31.49 | $26.68 | $4.81 | 1,466,635.0 | -6.71% |
| Jul, 2023 | $31.19 | $25.96 | $5.23 | 1,266,360.0 | +7.94% |
| Jun, 2023 | $30.70 | $26.02 | $4.68 | 1,337,651.0 | +2.61% |
| May, 2023 | $29.27 | $22.88 | $6.39 | 1,759,591.0 | -0.64% |
| Apr, 2023 | $30.23 | $25.42 | $4.81 | 1,182,049.0 | -10.33% |
| Mar, 2023 | $38.26 | $28.34 | $9.92 | 2,111,724.0 | -20.27% |
| Feb, 2023 | $38.99 | $36.65 | $2.34 | 979,891.0 | +0.16% |
| Jan, 2023 | $37.55 | $34.76 | $2.79 | 1,060,736.0 | -0.35% |
Peapack-Gladstone Financial Corp. Stock (PGC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.49 | $36.09 | $5.41 | 1,876,226.0 | -9.70% |
| Nov, 2022 | $42.19 | $37.28 | $4.91 | 1,088,097.0 | +4.17% |
| Oct, 2022 | $39.86 | $33.75 | $6.11 | 1,868,440.0 | +17.59% |
| Sep, 2022 | $35.00 | $32.51 | $2.49 | 1,179,295.0 | -0.06% |
| Aug, 2022 | $36.37 | $32.09 | $4.28 | 1,241,285.0 | +3.09% |
| Jul, 2022 | $32.81 | $27.71 | $5.10 | 768,384.0 | +9.97% |
| Jun, 2022 | $33.84 | $28.48 | $5.36 | 1,425,998.0 | -11.87% |
| May, 2022 | $33.99 | $29.71 | $4.28 | 1,226,103.0 | +8.74% |
| Apr, 2022 | $35.34 | $30.87 | $4.47 | 967,083.0 | -10.82% |
| Mar, 2022 | $38.60 | $34.64 | $3.96 | 1,865,230.0 | -7.87% |
| Feb, 2022 | $38.41 | $35.64 | $2.77 | 857,769.0 | +2.39% |
| Jan, 2022 | $38.29 | $34.01 | $4.28 | 735,875.0 | +4.07% |
0.00%
0.45%
Cap:
|
Volume (24h):