Peapack-Gladstone Financial (PGC) Historical Stock Data
25.65 ↑0.31 (1.22%)
As of September 29, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, PGC is down -0.27% a day on average. There have been 11 days where Peapack-Gladstone Financial closed green and 19 days where PGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 25.33 | 25.65 | ↑$0.32 (1.26%) | 25.29 | 25.73 | 59.60K |
| 2023-09-28 | 25.24 | 25.34 | ↑$0.10 (0.40%) | 25.24 | 25.71 | 24.09K |
| 2023-09-27 | 25.59 | 25.17 | ↓$0.42 (-1.64%) | 25.11 | 25.69 | 35.16K |
| 2023-09-26 | 25.61 | 25.53 | ↓$0.08 (-0.31%) | 25.41 | 26.02 | 33.72K |
| 2023-09-25 | 25.58 | 25.85 | ↑$0.27 (1.06%) | 25.46 | 26.00 | 29.33K |
| 2023-09-22 | 25.75 | 25.68 | ↓$0.07 (-0.27%) | 25.14 | 25.79 | 54.11K |
| 2023-09-21 | 25.99 | 25.74 | ↓$0.25 (-0.96%) | 25.68 | 26.15 | 57.79K |
| 2023-09-20 | 26.29 | 26.20 | ↓$0.09 (-0.34%) | 26.07 | 26.54 | 41.75K |
| 2023-09-19 | 26.29 | 26.23 | ↓$0.06 (-0.23%) | 25.79 | 26.51 | 43.02K |
| 2023-09-18 | 26.45 | 26.33 | ↓$0.12 (-0.45%) | 26.11 | 26.47 | 45.38K |
| 2023-09-15 | 26.97 | 26.44 | ↓$0.53 (-1.97%) | 26.29 | 27.05 | 119.47K |
| 2023-09-14 | 26.46 | 26.97 | ↑$0.51 (1.93%) | 26.41 | 26.97 | 40.60K |
| 2023-09-13 | 26.51 | 26.24 | ↓$0.27 (-1.02%) | 26.11 | 26.68 | 25.68K |
| 2023-09-12 | 26.76 | 26.71 | ↓$0.05 (-0.19%) | 26.59 | 26.99 | 28.44K |
| 2023-09-11 | 26.88 | 26.57 | ↓$0.31 (-1.15%) | 26.44 | 26.95 | 54.49K |
| 2023-09-08 | 26.73 | 26.84 | ↑$0.11 (0.41%) | 26.30 | 27.02 | 36.93K |
| 2023-09-07 | 26.49 | 26.72 | ↑$0.23 (0.87%) | 26.34 | 26.73 | 91.69K |
| 2023-09-06 | 27.20 | 26.60 | ↓$0.60 (-2.21%) | 26.55 | 27.20 | 54.79K |
| 2023-09-05 | 27.85 | 27.20 | ↓$0.65 (-2.33%) | 27.14 | 27.85 | 45.74K |
| 2023-09-01 | 27.44 | 27.88 | ↑$0.44 (1.60%) | 27.26 | 28.05 | 97.19K |
| 2023-08-31 | 27.23 | 27.27 | ↑$0.04 (0.15%) | 27.19 | 27.47 | 64.07K |
| 2023-08-30 | 27.13 | 27.21 | ↑$0.08 (0.29%) | 26.79 | 27.31 | 42.47K |
| 2023-08-29 | 27.38 | 27.19 | ↓$0.19 (-0.69%) | 27.10 | 27.39 | 37.22K |
| 2023-08-28 | 27.49 | 27.35 | ↓$0.14 (-0.51%) | 27.29 | 27.72 | 38.42K |
| 2023-08-25 | 27.49 | 27.42 | ↓$0.07 (-0.25%) | 26.79 | 27.75 | 96.74K |
| 2023-08-24 | 26.97 | 27.42 | ↑$0.45 (1.67%) | 26.97 | 27.48 | 53.88K |
| 2023-08-23 | 27.21 | 27.10 | ↓$0.11 (-0.40%) | 26.68 | 27.35 | 84.43K |
| 2023-08-22 | 28.06 | 27.26 | ↓$0.80 (-2.85%) | 27.24 | 28.14 | 63.49K |
| 2023-08-21 | 28.08 | 27.98 | ↓$0.10 (-0.36%) | 27.79 | 28.20 | 60.87K |
| 2023-08-18 | 27.95 | 28.09 | ↑$0.14 (0.50%) | 27.83 | 28.61 | 157.39K |
Create an account or log in to view more rows.
$PGC they don’t want us to shine… But we gon shine…
$PGC green is good
$PGC LETS GOOOOOOOO!!!!!!!
$PGC cup and handle dont play
$PGC Nope
$PGC the redness has arrived
$PGC we all speculate but nobody knows what going to happen.
$PGC Guys when can we expect that 30% drop?
$PGC called it
$PGC Momentum is building...