Peapack-Gladstone Financial (PGC) Historical Stock Data
27.39 ↑0.81 (3.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGC is down -0.01% a day on average. There have been 13 days where Peapack-Gladstone Financial closed green and 17 days where PGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 26.30 | 27.39 | ↑$1.09 (4.14%) | 26.30 | 27.39 | 66.13K |
| 2025-06-20 | 26.94 | 26.58 | ↓$0.36 (-1.34%) | 26.41 | 27.11 | 101.87K |
| 2025-06-18 | 26.48 | 26.66 | ↑$0.18 (0.68%) | 26.48 | 26.96 | 46.18K |
| 2025-06-17 | 26.70 | 26.52 | ↓$0.18 (-0.67%) | 26.45 | 26.93 | 39.05K |
| 2025-06-16 | 27.08 | 26.99 | ↓$0.09 (-0.33%) | 26.80 | 27.34 | 57.98K |
| 2025-06-13 | 27.67 | 27.00 | ↓$0.67 (-2.42%) | 26.93 | 28.08 | 52.60K |
| 2025-06-12 | 27.88 | 28.20 | ↑$0.32 (1.15%) | 27.18 | 28.31 | 85.48K |
| 2025-06-11 | 28.52 | 28.14 | ↓$0.38 (-1.33%) | 28.04 | 28.52 | 62.03K |
| 2025-06-10 | 28.02 | 28.30 | ↑$0.28 (1.00%) | 28.02 | 28.51 | 55.81K |
| 2025-06-09 | 28.07 | 28.01 | ↓$0.06 (-0.21%) | 27.76 | 28.31 | 49.20K |
| 2025-06-06 | 27.68 | 27.87 | ↑$0.19 (0.69%) | 27.37 | 27.87 | 75.96K |
| 2025-06-05 | 27.46 | 27.31 | ↓$0.15 (-0.55%) | 27.08 | 27.75 | 63.99K |
| 2025-06-04 | 27.80 | 27.42 | ↓$0.38 (-1.37%) | 27.24 | 27.88 | 58.45K |
| 2025-06-03 | 27.22 | 27.86 | ↑$0.64 (2.35%) | 27.22 | 28.03 | 55.98K |
| 2025-06-02 | 27.37 | 27.29 | ↓$0.08 (-0.29%) | 27.01 | 28.14 | 70.27K |
| 2025-05-30 | 27.55 | 27.42 | ↓$0.13 (-0.47%) | 27.26 | 27.79 | 81.06K |
| 2025-05-29 | 27.52 | 27.67 | ↑$0.15 (0.55%) | 27.01 | 27.76 | 48.39K |
| 2025-05-28 | 27.81 | 27.48 | ↓$0.33 (-1.19%) | 27.42 | 27.81 | 68.27K |
| 2025-05-27 | 27.12 | 27.81 | ↑$0.69 (2.54%) | 26.64 | 28.03 | 104.77K |
| 2025-05-23 | 26.58 | 26.87 | ↑$0.29 (1.09%) | 26.26 | 26.98 | 81.25K |
| 2025-05-22 | 27.58 | 27.08 | ↓$0.50 (-1.81%) | 27.00 | 27.95 | 116.72K |
| 2025-05-21 | 28.39 | 27.76 | ↓$0.63 (-2.22%) | 27.66 | 28.90 | 91.09K |
| 2025-05-20 | 28.82 | 28.81 | ↓$0.01 (-0.03%) | 28.57 | 29.10 | 78.74K |
| 2025-05-19 | 28.54 | 28.80 | ↑$0.26 (0.91%) | 28.50 | 28.88 | 62.36K |
| 2025-05-16 | 29.20 | 28.93 | ↓$0.27 (-0.92%) | 28.72 | 29.29 | 108.59K |
| 2025-05-15 | 29.21 | 29.24 | ↑$0.03 (0.10%) | 29.00 | 29.41 | 78.60K |
| 2025-05-14 | 29.20 | 29.18 | ↓$0.02 (-0.07%) | 29.00 | 29.59 | 95.62K |
| 2025-05-13 | 29.24 | 29.40 | ↑$0.16 (0.55%) | 29.00 | 29.74 | 105.32K |
| 2025-05-12 | 28.95 | 28.99 | ↑$0.04 (0.14%) | 28.84 | 29.86 | 168.84K |
| 2025-05-09 | 28.55 | 28.25 | ↓$0.30 (-1.05%) | 28.22 | 28.61 | 38.97K |
Create an account or log in to view more rows.
$PGC more shorts the better idc
$PGC green is good
$PGC keep it going
$PGC we want higher!!!
$PGC just hold no panic
$PGC you wanna be a successful trader close your trades green
$PGC weak
$PGC is being added
$PGC we’re fucked tomorrow boys
$PGC gonna take my L with this one