Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Historical Prices For Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	27.79	27.79	25.62	26.25	194,926	26.25
10/22/2025	27.76	28.22	27.71	28.00	148,076	28.00
10/21/2025	27.26	27.91	27.11	27.86	103,827	27.86
10/20/2025	26.51	27.29	26.38	27.27	126,903	27.27
10/17/2025	26.44	26.70	26.16	26.33	112,979	26.33
10/16/2025	28.67	28.67	26.15	26.22	237,996	26.22
10/15/2025	28.66	28.77	27.95	28.75	146,877	28.75
10/14/2025	26.89	28.69	26.89	28.58	141,393	28.58
10/13/2025	27.49	27.52	26.81	27.05	566,532	27.05
10/10/2025	27.45	27.85	27.04	27.12	124,462	27.12
10/09/2025	27.62	27.62	27.27	27.45	53,667	27.45
10/08/2025	27.99	28.07	27.55	27.66	100,171	27.66
10/07/2025	28.12	28.47	27.68	27.85	118,314	27.85
10/06/2025	27.98	28.22	27.58	28.20	110,267	28.20
10/03/2025	27.08	27.82	27.08	27.66	83,910	27.66
10/02/2025	27.15	27.15	26.79	26.98	76,927	26.98
10/01/2025	27.32	27.44	27.04	27.18	74,165	27.18
9/30/2025	27.80	27.90	27.31	27.60	79,440	27.60
9/29/2025	28.22	28.22	27.73	27.92	100,384	27.92
9/26/2025	28.32	28.74	28.08	28.14	64,432	28.14
9/25/2025	28.32	28.53	28.06	28.28	57,606	28.28
9/24/2025	28.70	28.85	28.15	28.42	58,959	28.42
9/23/2025	29.22	29.58	28.52	28.53	67,534	28.53
9/22/2025	29.03	29.70	28.86	29.07	135,193	29.07
9/19/2025	29.88	29.88	29.04	29.06	230,873	29.06
9/18/2025	29.56	30.05	29.08	29.94	101,459	29.94
9/17/2025	29.18	30.00	29.09	29.28	103,956	29.28
9/16/2025	29.09	29.27	28.74	29.02	98,630	29.02
9/15/2025	29.32	29.52	29.14	29.20	105,904	29.20
9/12/2025	29.38	29.39	28.97	29.29	72,189	29.29
9/11/2025	28.89	29.52	28.77	29.46	102,806	29.46
9/10/2025	29.02	29.11	28.80	28.85	100,142	28.85
9/09/2025	29.09	29.17	28.61	28.93	148,035	28.93
9/08/2025	28.90	29.11	28.53	29.05	117,792	29.05
9/05/2025	29.19	29.50	28.58	28.90	110,808	28.90
9/04/2025	28.79	29.08	28.55	29.05	262,798	29.05
9/03/2025	28.83	29.09	28.29	28.76	136,028	28.76
9/02/2025	28.64	29.08	28.57	28.96	91,574	28.96
8/29/2025	29.02	29.13	28.87	29.01	79,128	29.01
8/28/2025	29.06	29.06	28.66	28.90	64,983	28.90
8/27/2025	28.55	29.09	28.55	28.79	87,258	28.79
8/26/2025	28.32	28.97	28.00	28.76	122,014	28.76
8/25/2025	28.42	28.60	28.00	28.00	89,239	28.00
8/22/2025	27.26	28.74	27.26	28.46	120,328	28.46
8/21/2025	27.05	27.36	26.93	27.05	92,695	27.05
8/20/2025	26.86	27.35	26.78	27.27	90,898	27.27
8/19/2025	26.84	27.16	26.68	26.76	72,506	26.76
8/18/2025	26.47	26.86	26.32	26.81	66,116	26.81
8/15/2025	26.97	27.09	26.38	26.54	242,040	26.54
8/14/2025	26.89	27.18	26.19	26.79	60,485	26.79
8/13/2025	26.88	27.23	26.47	27.19	88,988	27.19
8/12/2025	25.41	26.72	25.41	26.67	106,240	26.67
8/11/2025	25.04	25.41	24.91	25.33	84,373	25.33
8/08/2025	25.00	25.20	24.66	24.95	70,132	24.95
8/07/2025	25.30	25.72	24.68	24.91	132,464	24.91
8/06/2025	24.97	25.10	24.75	24.89	93,850	24.84
8/05/2025	24.98	25.05	24.41	25.01	107,678	24.96
8/04/2025	24.75	25.07	24.60	24.95	82,936	24.90
8/01/2025	25.18	25.80	24.54	24.75	108,522	24.70
7/31/2025	25.46	25.66	25.34	25.48	96,737	25.43
7/30/2025	26.32	26.44	25.55	25.74	105,197	25.69
7/29/2025	26.69	26.69	26.15	26.18	113,313	26.13
7/28/2025	26.59	26.66	26.31	26.43	119,367	26.38
7/25/2025	26.00	26.58	25.89	26.40	124,022	26.35
7/24/2025	26.41	26.98	25.86	25.88	198,979	25.83