loading

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 September 05, 2025, is $28.94.
  • 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 158.16% to $28.94 now.
  • The 52-week high stock price for PGC is $37.88, representing a 30.89% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for PGC is $23.96, indicating a -17.21% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Peapack Gladstone Financial Corp (PGC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Sep 05, 2025 $29.50 $28.58 $0.92 53,058.0 -0.38%
Sep 04, 2025 $29.08 $28.55 $0.53 262,798.0 +1.01%
Sep 03, 2025 $29.09 $28.29 $0.80 136,028.0 -0.69%
Sep 02, 2025 $29.08 $28.57 $0.51 91,574.0 -0.17%
Aug 29, 2025 $29.13 $28.87 $0.2625 79,128.0 +0.38%
Aug 28, 2025 $29.06 $28.66 $0.395 64,983.0 +0.38%
Aug 27, 2025 $29.09 $28.55 $0.54 87,258.0 +0.10%
Aug 26, 2025 $28.97 $28.00 $0.97 122,014.0 +2.71%
Aug 25, 2025 $28.60 $28.00 $0.60 89,239.0 -1.62%
Aug 22, 2025 $28.74 $27.26 $1.48 120,328.0 +5.21%
Aug 21, 2025 $27.36 $26.93 $0.44 92,695.0 -0.81%
Aug 20, 2025 $27.35 $26.78 $0.57 90,898.0 +1.91%
Aug 19, 2025 $27.16 $26.68 $0.47 72,440.0 -0.19%
Aug 18, 2025 $26.86 $26.32 $0.545 66,004.0 +1.02%
Aug 15, 2025 $27.09 $26.38 $0.715 242,040.0 -0.93%
Aug 14, 2025 $27.18 $26.19 $0.9923 60,485.0 -1.47%
Aug 13, 2025 $27.23 $26.47 $0.7566 88,987.0 +1.95%
Aug 12, 2025 $26.72 $25.41 $1.31 105,903.0 +5.29%
Aug 11, 2025 $25.41 $24.91 $0.505 84,223.0 +1.52%
Aug 08, 2025 $25.20 $24.66 $0.54 69,977.0 +0.16%
Aug 07, 2025 $25.72 $24.68 $1.04 132,464.0 +0.08%
Aug 06, 2025 $25.10 $24.75 $0.345 93,818.0 -0.48%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $29.50 $28.29 $1.21 543,458.0 -0.24%
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%

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%
banks_regional NU
$14.60
price down icon 1.78%
banks_regional NWG
$13.79
price down icon 1.92%
banks_regional TFC
$46.38
price down icon 1.37%
banks_regional LYG
$4.35
price down icon 0.80%
banks_regional DB
$35.13
price down icon 0.50%
banks_regional USB
$48.66
price down icon 0.92%
Cap:     |  Volume (24h):