PGC
Peapack Gladston (PGC)
NASDAQ
$42.15-$1.36 (-3.14%)
Price as of Jun 03, 2026 5:08 PM EDT
  • $766.3M
    Market Cap
  • 57.20%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.59%
    Low Price$41.59
    High Price$43.81
  • 3 Months
    +27.97%
    Low Price$33.03
    High Price$43.81
  • 1 Year
    +58.68%
    Low Price$24.75
    High Price$43.81
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
42.63
44.14
42.61
43.51
+1.64%
210,086
06/01/2026
42.94
43.36
41.95
42.81
-1.02%
146,178
05/29/2026
43.16
43.63
42.53
43.25
0.00%
101,511
05/28/2026
42.99
43.36
42.62
43.25
+0.09%
48,182
05/27/2026
43.87
44.30
42.62
43.21
-1.37%
88,383
05/26/2026
43.00
43.90
43.00
43.81
+2.29%
94,763
05/22/2026
43.18
43.35
42.11
42.83
-0.30%
97,986
05/21/2026
42.38
43.18
41.91
42.96
+0.42%
136,065
05/20/2026
42.11
43.00
42.04
42.78
+1.69%
95,998
05/19/2026
42.29
42.51
41.18
42.07
-0.64%
75,423
05/18/2026
41.73
42.72
41.71
42.34
+1.46%
87,742
05/15/2026
41.74
42.05
41.13
41.73
-0.19%
164,309
05/14/2026
41.86
42.62
41.63
41.81
+0.53%
101,861
05/13/2026
41.67
41.97
41.43
41.59
-0.91%
118,234
05/12/2026
42.07
42.12
40.77
41.97
-0.14%
84,651
05/11/2026
43.17
43.20
39.95
42.03
-2.21%
91,287
05/08/2026
42.80
43.23
42.13
42.98
+0.84%
130,112
05/07/2026
43.16
43.65
42.56
42.62
-1.21%
83,199
05/07/2026
$0.05 Dividend
05/06/2026
43.18
43.78
42.59
43.14
+0.51%
100,970
05/05/2026
41.59
43.16
41.47
42.92
+3.29%
72,776
05/04/2026
42.68
42.68
41.21
41.55
-1.96%
131,088
05/01/2026
41.70
42.56
40.71
42.38
+1.63%
150,991
04/30/2026
41.17
42.26
40.11
41.70
+0.36%
179,906
04/29/2026
42.93
42.93
41.14
41.55
-2.85%
199,918
04/28/2026
41.49
42.84
41.49
42.77
+3.56%
128,624
04/27/2026
39.64
41.84
39.45
41.30
+4.84%
129,686
04/24/2026
39.80
39.86
38.88
39.39
-1.52%
176,589
04/23/2026
40.06
40.32
38.78
40.00
+1.86%
86,947
04/22/2026
39.03
39.79
38.90
39.27
+0.77%
102,572
04/22/2026
$0.80 Earnings
04/21/2026
39.62
39.83
38.81
38.97
-1.96%
126,371
04/20/2026
39.34
39.88
39.34
39.75
+0.91%
66,121
04/17/2026
39.08
40.36
38.66
39.39
+2.49%
134,372
04/16/2026
38.95
38.98
38.31
38.44
-1.76%
202,201
04/15/2026
39.26
39.52
38.26
39.12
-0.46%
153,883
04/14/2026
38.21
39.41
37.96
39.30
+2.69%
209,300
04/13/2026
38.21
38.38
37.76
38.28
-0.16%
63,027
04/10/2026
38.75
38.80
37.73
38.34
-1.06%
74,574
04/09/2026
37.58
38.85
37.58
38.75
+2.65%
119,752
04/08/2026
37.58
38.25
37.44
37.75
+2.02%
122,719
04/07/2026
36.59
37.04
36.46
37.00
+0.84%
97,941
04/06/2026
35.99
36.80
35.96
36.69
+1.44%
100,127
04/02/2026
35.59
36.24
35.19
36.17
+1.29%
104,145
04/01/2026
35.17
35.99
35.17
35.71
+1.53%
174,169
03/31/2026
35.35
35.60
34.71
35.17
+0.80%
121,306
03/30/2026
35.02
35.24
34.36
34.89
+0.63%
128,936
03/27/2026
34.61
34.73
34.36
34.67
-0.34%
118,604
03/26/2026
34.30
34.95
34.12
34.79
+0.72%
57,740
03/25/2026
35.32
35.83
34.41
34.54
-1.14%
84,008
03/24/2026
34.07
35.38
33.67
34.94
+1.27%
135,659
03/23/2026
34.09
34.75
33.74
34.50
+4.10%
162,030
03/20/2026
33.72
33.92
32.98
33.14
-1.72%
200,649
03/19/2026
32.78
33.94
32.32
33.72
+2.21%
92,975
03/18/2026
33.11
33.66
32.96
32.99
-1.70%
117,280
03/17/2026
34.06
34.53
33.36
33.56
-1.23%
85,277
03/16/2026
33.66
34.28
33.43
33.98
+1.95%
109,192
03/13/2026
34.32
34.41
33.19
33.33
-1.80%
105,910
03/12/2026
32.91
34.07
32.73
33.94
+0.89%
105,917
03/11/2026
34.00
34.38
33.22
33.64
-1.58%
146,534
03/10/2026
33.56
34.99
33.32
34.18
+1.00%
176,543
03/09/2026
33.35
34.12
32.71
33.84
-0.21%
193,274
03/06/2026
33.02
33.91
32.55
33.91
-0.15%
196,248
03/05/2026
34.11
34.34
33.67
33.96
-1.39%
138,261
03/04/2026
34.06
34.81
33.94
34.44
+1.38%
108,148
03/03/2026
32.86
34.26
32.84
33.97
+0.03%
113,275
03/02/2026
33.25
33.99
32.59
33.96
+1.52%
176,395
02/27/2026
34.05
34.05
33.01
33.45
-2.45%
201,079
02/26/2026
33.99
34.72
33.67
34.29
+0.67%
94,040
02/25/2026
33.50
34.12
33.15
34.06
+2.56%
84,797
02/24/2026
32.83
33.30
32.32
33.21
+0.85%
142,214
02/23/2026
34.56
35.02
32.59
32.93
-4.66%
147,456
02/20/2026
34.06
34.66
33.47
34.54
+1.41%
238,972
02/19/2026
33.89
34.25
33.71
34.06
-0.58%
124,486
02/18/2026
34.51
34.96
33.96
34.26
-0.61%
123,661
02/17/2026
34.02
34.64
33.68
34.47
+1.65%
123,702
02/13/2026
33.63
34.07
32.97
33.91
+0.83%
74,315
02/12/2026
34.33
34.65
33.25
33.63
-1.75%
124,983
02/12/2026
$0.05 Dividend
02/11/2026
34.70
35.29
33.86
34.23
-1.04%
132,037
02/10/2026
35.25
35.25
34.46
34.59
-2.31%
208,144
02/09/2026
34.97
35.59
34.52
35.41
+0.77%
156,566
02/06/2026
34.62
35.24
34.62
35.14
+2.09%
164,562
02/05/2026
34.52
34.94
33.75
34.42
-0.29%
250,085
02/04/2026
33.65
34.66
33.20
34.52
+3.62%
265,912
02/03/2026
32.81
33.85
32.45
33.31
+1.18%
225,443
02/02/2026
31.83
33.77
31.56
32.92
+4.07%
248,420
01/30/2026
30.37
32.05
29.96
31.64
+5.24%
178,070
01/29/2026
29.33
30.07
29.15
30.06
+3.11%
68,388
01/29/2026
$0.69 Earnings
01/28/2026
29.68
29.71
28.79
29.15
-0.65%
109,616
01/27/2026
29.26
29.62
29.19
29.34
-0.03%
74,212
01/26/2026
29.33
29.92
28.87
29.35
-0.41%
92,569
01/23/2026
31.01
31.01
29.39
29.47
-5.11%
94,087
01/22/2026
30.65
31.53
30.65
31.06
+1.37%
104,254
01/21/2026
29.21
30.74
29.21
30.64
+5.93%
135,265
01/20/2026
28.83
29.21
28.62
28.92
-1.39%
172,285
01/16/2026
29.07
29.55
28.80
29.33
+0.75%
155,972
01/15/2026
28.48
29.26
28.31
29.11
+2.17%
71,593
01/14/2026
28.12
28.52
28.09
28.50
+1.31%
72,977