Peapack-Gladstone Financial (PGC) Historical Stock Data
29.66 ↑0.32 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGC is up 0.59% a day on average. There have been 20 days where Peapack-Gladstone Financial closed green and 10 days where PGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 29.52 | 29.66 | ↑$0.14 (0.47%) | 29.27 | 29.71 | 164.30K |
| 2025-12-11 | 29.09 | 29.34 | ↑$0.25 (0.86%) | 28.96 | 29.62 | 146.95K |
| 2025-12-10 | 28.10 | 29.10 | ↑$1.00 (3.56%) | 28.10 | 29.44 | 184.85K |
| 2025-12-09 | 27.97 | 27.99 | ↑$0.02 (0.07%) | 27.88 | 28.48 | 75.46K |
| 2025-12-08 | 27.96 | 27.90 | ↓$0.06 (-0.21%) | 27.80 | 28.19 | 79.49K |
| 2025-12-05 | 28.12 | 27.96 | ↓$0.16 (-0.57%) | 27.80 | 28.30 | 67.32K |
| 2025-12-04 | 28.03 | 28.12 | ↑$0.09 (0.32%) | 27.91 | 28.34 | 81.80K |
| 2025-12-03 | 27.57 | 28.15 | ↑$0.58 (2.10%) | 27.19 | 28.23 | 70.21K |
| 2025-12-02 | 27.18 | 27.43 | ↑$0.25 (0.92%) | 27.07 | 27.66 | 101.41K |
| 2025-12-01 | 26.65 | 27.15 | ↑$0.50 (1.88%) | 26.37 | 27.38 | 128.63K |
| 2025-11-28 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.76 | 27.21 | 65.16K |
| 2025-11-26 | 26.97 | 26.95 | ↓$0.02 (-0.07%) | 26.74 | 27.09 | 115.64K |
| 2025-11-25 | 26.11 | 27.15 | ↑$1.04 (3.98%) | 26.11 | 27.37 | 260.92K |
| 2025-11-24 | 25.85 | 26.10 | ↑$0.25 (0.97%) | 25.26 | 26.18 | 207.34K |
| 2025-11-21 | 25.19 | 25.85 | ↑$0.66 (2.62%) | 25.19 | 26.15 | 695.26K |
| 2025-11-20 | 25.66 | 25.07 | ↓$0.59 (-2.30%) | 24.97 | 25.99 | 122.24K |
| 2025-11-19 | 25.31 | 25.30 | ↓$0.01 (-0.04%) | 25.05 | 25.54 | 88.19K |
| 2025-11-18 | 24.85 | 25.37 | ↑$0.52 (2.09%) | 24.78 | 25.47 | 85.46K |
| 2025-11-17 | 26.08 | 24.87 | ↓$1.21 (-4.64%) | 24.75 | 26.79 | 355.96K |
| 2025-11-14 | 25.31 | 26.00 | ↑$0.69 (2.73%) | 24.88 | 26.25 | 474.48K |
| 2025-11-13 | 25.86 | 25.40 | ↓$0.46 (-1.78%) | 24.94 | 26.00 | 439.76K |
| 2025-11-12 | 26.20 | 25.99 | ↓$0.21 (-0.80%) | 25.86 | 26.61 | 81.46K |
| 2025-11-11 | 25.99 | 26.20 | ↑$0.21 (0.81%) | 25.71 | 26.46 | 66.88K |
| 2025-11-10 | 25.85 | 25.98 | ↑$0.13 (0.50%) | 25.50 | 26.09 | 94.44K |
| 2025-11-07 | 25.45 | 25.69 | ↑$0.24 (0.94%) | 25.19 | 25.77 | 105.53K |
| 2025-11-06 | 25.32 | 25.47 | ↑$0.15 (0.59%) | 25.03 | 25.58 | 86.90K |
| 2025-11-05 | 24.80 | 25.66 | ↑$0.86 (3.47%) | 24.80 | 25.87 | 127.20K |
| 2025-11-04 | 24.88 | 24.76 | ↓$0.12 (-0.48%) | 24.71 | 25.24 | 92.57K |
| 2025-11-03 | 25.24 | 25.10 | ↓$0.14 (-0.55%) | 24.73 | 25.24 | 80.67K |
| 2025-10-31 | 25.25 | 25.30 | ↑$0.05 (0.20%) | 25.08 | 25.49 | 76.38K |
Create an account or log in to view more rows.
$PGC rubbish
$PGC prepare your cash to buy dip
$PGC is going to have a run next month
$PGC when is earnings
$PGC we going up from here
$PGC LOADING UP HERE!
$PGC more shorts the better idc
$PGC green is good
$PGC keep it going
$PGC we want higher!!!