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.

DateOpenCloseChangeLowHighVolume
2025-06-2326.3027.39↑$1.09 (4.14%)26.3027.3966.13K
2025-06-2026.9426.58↓$0.36 (-1.34%)26.4127.11101.87K
2025-06-1826.4826.66↑$0.18 (0.68%)26.4826.9646.18K
2025-06-1726.7026.52↓$0.18 (-0.67%)26.4526.9339.05K
2025-06-1627.0826.99↓$0.09 (-0.33%)26.8027.3457.98K
2025-06-1327.6727.00↓$0.67 (-2.42%)26.9328.0852.60K
2025-06-1227.8828.20↑$0.32 (1.15%)27.1828.3185.48K
2025-06-1128.5228.14↓$0.38 (-1.33%)28.0428.5262.03K
2025-06-1028.0228.30↑$0.28 (1.00%)28.0228.5155.81K
2025-06-0928.0728.01↓$0.06 (-0.21%)27.7628.3149.20K
2025-06-0627.6827.87↑$0.19 (0.69%)27.3727.8775.96K
2025-06-0527.4627.31↓$0.15 (-0.55%)27.0827.7563.99K
2025-06-0427.8027.42↓$0.38 (-1.37%)27.2427.8858.45K
2025-06-0327.2227.86↑$0.64 (2.35%)27.2228.0355.98K
2025-06-0227.3727.29↓$0.08 (-0.29%)27.0128.1470.27K
2025-05-3027.5527.42↓$0.13 (-0.47%)27.2627.7981.06K
2025-05-2927.5227.67↑$0.15 (0.55%)27.0127.7648.39K
2025-05-2827.8127.48↓$0.33 (-1.19%)27.4227.8168.27K
2025-05-2727.1227.81↑$0.69 (2.54%)26.6428.03104.77K
2025-05-2326.5826.87↑$0.29 (1.09%)26.2626.9881.25K
2025-05-2227.5827.08↓$0.50 (-1.81%)27.0027.95116.72K
2025-05-2128.3927.76↓$0.63 (-2.22%)27.6628.9091.09K
2025-05-2028.8228.81↓$0.01 (-0.03%)28.5729.1078.74K
2025-05-1928.5428.80↑$0.26 (0.91%)28.5028.8862.36K
2025-05-1629.2028.93↓$0.27 (-0.92%)28.7229.29108.59K
2025-05-1529.2129.24↑$0.03 (0.10%)29.0029.4178.60K
2025-05-1429.2029.18↓$0.02 (-0.07%)29.0029.5995.62K
2025-05-1329.2429.40↑$0.16 (0.55%)29.0029.74105.32K
2025-05-1228.9528.99↑$0.04 (0.14%)28.8429.86168.84K
2025-05-0928.5528.25↓$0.30 (-1.05%)28.2228.6138.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chainstrader249

$PGC you wanna be a successful trader close your trades green

0 Like Report
im_drank

$PGC gonna take my L with this one

0 Like Report