Peapack-Gladstone Financial CorporationPGCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.15 | $29.63 | $28.88 | $29.41 | 156,000 |
| 1/15/2026 | $28.55 | $29.34 | $28.38 | $29.19 | 71,600 |
| 1/14/2026 | $28.19 | $28.59 | $28.16 | $28.57 | 73,000 |
| 1/13/2026 | $28.68 | $28.68 | $27.91 | $28.20 | 52,300 |
| 1/12/2026 | $28.36 | $28.77 | $28.12 | $28.32 | 82,810 |
| 1/9/2026 | $28.94 | $29.33 | $28.31 | $28.56 | 93,000 |
| 1/8/2026 | $28.04 | $28.98 | $28.04 | $28.77 | 62,500 |
| 1/7/2026 | $28.35 | $28.62 | $27.76 | $28.25 | 67,100 |
| 1/6/2026 | $28.40 | $28.48 | $28.05 | $28.37 | 127,642 |
| 1/5/2026 | $27.75 | $28.84 | $27.07 | $28.45 | 128,824 |
| 1/2/2026 | $27.89 | $28.02 | $27.37 | $27.79 | 128,500 |
| 12/31/2025 | $28.31 | $28.31 | $27.80 | $27.85 | 50,644 |
| 12/30/2025 | $28.32 | $28.37 | $28.00 | $28.25 | 101,940 |
| 12/29/2025 | $28.19 | $28.58 | $28.11 | $28.37 | 77,121 |
| 12/26/2025 | $28.51 | $28.64 | $28.17 | $28.20 | 60,800 |
| 12/24/2025 | $28.88 | $28.88 | $28.27 | $28.55 | 67,846 |
| 12/23/2025 | $28.78 | $29.03 | $28.42 | $28.42 | 109,600 |
| 12/22/2025 | $29.59 | $29.96 | $28.93 | $28.94 | 95,412 |
| 12/19/2025 | $30.01 | $30.39 | $29.43 | $29.63 | 209,300 |
| 12/18/2025 | $30.00 | $30.31 | $29.63 | $30.02 | 116,900 |
| 12/17/2025 | $29.59 | $30.03 | $29.45 | $29.82 | 114,500 |
| 12/16/2025 | $29.61 | $29.96 | $29.41 | $29.60 | 86,226 |
| 12/15/2025 | $29.95 | $29.95 | $29.48 | $29.61 | 88,126 |
| 12/12/2025 | $29.52 | $29.71 | $29.27 | $29.66 | 164,300 |
| 12/11/2025 | $29.09 | $29.62 | $28.96 | $29.34 | 146,948 |
| 12/10/2025 | $28.10 | $29.44 | $28.10 | $29.10 | 184,900 |
| 12/9/2025 | $27.97 | $28.48 | $27.88 | $27.99 | 75,500 |
| 12/8/2025 | $27.96 | $28.19 | $27.80 | $27.90 | 79,500 |
| 12/5/2025 | $28.12 | $28.30 | $27.80 | $27.96 | 67,321 |
| 12/4/2025 | $28.03 | $28.34 | $27.91 | $28.12 | 81,800 |
| 12/3/2025 | $27.57 | $28.23 | $27.19 | $28.15 | 70,209 |
| 12/2/2025 | $27.18 | $27.66 | $27.07 | $27.43 | 101,407 |
| 12/1/2025 | $26.65 | $27.38 | $26.37 | $27.15 | 128,629 |
| 11/28/2025 | $27.00 | $27.21 | $26.76 | $27.00 | 65,200 |
| 11/26/2025 | $26.97 | $27.09 | $26.74 | $26.95 | 115,644 |
| 11/25/2025 | $26.11 | $27.37 | $26.11 | $27.15 | 260,917 |
| 11/24/2025 | $25.85 | $26.18 | $25.26 | $26.10 | 207,343 |
| 11/21/2025 | $25.19 | $26.15 | $25.19 | $25.85 | 695,300 |
| 11/20/2025 | $25.66 | $25.99 | $24.97 | $25.07 | 122,243 |
| 11/19/2025 | $25.31 | $25.54 | $25.05 | $25.30 | 88,200 |
| 11/18/2025 | $24.85 | $25.47 | $24.78 | $25.37 | 85,500 |
| 11/17/2025 | $26.08 | $26.79 | $24.75 | $24.87 | 356,000 |
| 11/14/2025 | $25.31 | $26.25 | $24.88 | $26.00 | 474,500 |
| 11/13/2025 | $25.86 | $26.00 | $24.94 | $25.40 | 439,800 |
| 11/12/2025 | $26.20 | $26.61 | $25.86 | $25.99 | 81,500 |
| 11/11/2025 | $25.99 | $26.46 | $25.71 | $26.20 | 66,900 |
| 11/10/2025 | $25.85 | $26.09 | $25.50 | $25.98 | 94,437 |
| 11/7/2025 | $25.45 | $25.77 | $25.19 | $25.69 | 105,526 |
| 11/6/2025 | $25.32 | $25.58 | $25.03 | $25.47 | 86,900 |
| 11/5/2025 | $24.80 | $25.87 | $24.80 | $25.66 | 127,200 |
| 11/4/2025 | $24.88 | $25.24 | $24.71 | $24.76 | 92,600 |
| 11/3/2025 | $25.24 | $25.24 | $24.73 | $25.10 | 80,700 |
| 10/31/2025 | $25.25 | $25.49 | $25.08 | $25.30 | 76,400 |
| 10/30/2025 | $25.57 | $26.05 | $25.45 | $25.50 | 78,600 |
| 10/29/2025 | $26.36 | $26.71 | $25.56 | $25.70 | 126,116 |
| 10/28/2025 | $26.99 | $27.24 | $26.46 | $26.54 | 99,400 |
| 10/27/2025 | $27.33 | $27.47 | $26.95 | $27.02 | 88,348 |
| 10/24/2025 | $26.46 | $27.42 | $26.33 | $27.36 | 119,242 |
| 10/23/2025 | $27.79 | $27.79 | $25.62 | $26.25 | 194,926 |
| 10/22/2025 | $27.76 | $28.22 | $27.71 | $28.00 | 148,076 |
| 10/21/2025 | $27.26 | $27.92 | $27.11 | $27.86 | 103,827 |
| 10/20/2025 | $26.51 | $27.29 | $26.38 | $27.27 | 126,903 |