PGC | Peapack Gladston | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Peapack Gladston (PGC)

NASDAQ

$46.31+$0.13 (+0.28%)

Price as of Nov 11, 2026 7:58 PM EST

$819.1M
Market Cap
76.91%
1-Year Change
Banks - Regional
Industry

1 Month
+6.48%

Low Price$42.77

High Price$47.30
3 Months
+2.39%

Low Price$42.77

High Price$47.30
1 Year
+76.91%

Low Price$24.75

High Price$48.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	$0.05 Dividend
11/10/2026	46.37	46.39	45.77	46.13	-0.75%	97,712
11/09/2026	46.63	46.79	46.00	46.48	+1.37%	72,087
11/06/2026	45.66	46.34	45.48	45.85	+0.26%	114,307
11/05/2026	47.63	48.64	45.31	45.73	-3.32%	154,034
11/04/2026	47.46	48.45	47.16	47.30	+1.81%	134,955
11/03/2026	46.79	46.99	45.99	46.46	-0.70%	129,707
11/02/2026	45.72	47.09	45.72	46.79	+3.33%	114,526
10/30/2026	46.13	46.13	44.87	45.28	-1.26%	160,918
10/29/2026	45.95	46.27	45.52	45.86	-0.56%	147,057
10/28/2026	45.86	46.68	44.86	46.12	+0.57%	170,427
10/27/2026	46.04	46.37	45.23	45.86	+0.28%	109,756
10/27/2026	$0.99 Earnings
10/26/2026	45.57	46.23	45.57	45.73	+0.77%	75,107
10/23/2026	45.04	45.55	44.74	45.38	+0.53%	122,528
10/22/2026	43.95	45.23	43.95	45.14	+2.82%	75,078
10/21/2026	43.85	44.08	43.62	43.90	+0.11%	77,973
10/20/2026	42.91	44.06	42.91	43.85	+2.52%	80,063
10/19/2026	43.33	43.43	42.69	42.77	-1.29%	83,381
10/16/2026	43.59	43.99	42.70	43.33	-0.12%	117,253
10/15/2026	43.12	43.72	42.72	43.38	+1.38%	93,124
10/14/2026	42.58	43.23	42.38	42.79	-1.02%	123,022
10/13/2026	43.80	43.99	42.92	43.23	-0.73%	83,487
10/12/2026	43.35	44.00	43.31	43.55	+0.53%	98,903
10/09/2026	43.46	43.56	43.12	43.32	-0.66%	109,931
10/08/2026	43.11	43.77	43.02	43.61	+0.58%	89,167
10/07/2026	43.64	43.70	42.88	43.36	-1.74%	145,837
10/06/2026	44.53	45.17	44.06	44.13	-0.36%	67,832
10/05/2026	44.33	44.53	44.14	44.29	-0.54%	107,238
10/02/2026	44.45	45.00	44.05	44.53	+1.25%	144,175
10/01/2026	43.29	44.03	42.27	43.98	+0.94%	131,477
09/30/2026	43.73	43.85	42.97	43.57	-0.21%	203,512
09/29/2026	44.01	44.22	43.09	43.66	-0.93%	164,209
09/28/2026	44.79	45.07	43.98	44.07	-2.02%	123,041
09/25/2026	44.85	45.29	44.75	44.98	+0.47%	99,957
09/24/2026	44.45	44.85	44.01	44.77	+0.99%	157,479
09/23/2026	44.47	44.70	44.20	44.33	-0.67%	150,737
09/22/2026	45.35	45.87	44.62	44.63	-1.08%	122,810
09/21/2026	45.43	45.88	45.10	45.12	-0.24%	97,948
09/18/2026	45.02	45.54	44.69	45.23	-0.29%	297,720
09/17/2026	45.58	45.60	44.88	45.36	+0.84%	105,062
09/16/2026	45.56	45.81	44.19	44.98	-1.51%	158,120
09/15/2026	45.62	46.04	45.49	45.67	-0.22%	88,846
09/14/2026	45.56	46.22	45.43	45.77	+0.04%	131,539
09/11/2026	46.60	46.65	45.47	45.75	-0.52%	105,478
09/10/2026	45.57	45.99	44.95	45.99	+0.92%	94,001
09/09/2026	45.49	46.10	45.32	45.57	-0.70%	137,007
09/08/2026	46.08	46.25	45.61	45.89	-0.95%	104,485
09/04/2026	45.72	46.67	45.72	46.33	+0.96%	90,286
09/03/2026	45.68	46.20	45.42	45.89	+1.10%	120,750
09/02/2026	44.61	45.79	44.37	45.39	+1.91%	116,944
09/01/2026	44.37	45.00	44.18	44.54	-0.11%	132,268
08/31/2026	44.83	44.90	44.53	44.59	-1.04%	131,266
08/28/2026	45.11	45.54	44.61	45.06	-0.11%	107,120
08/27/2026	44.91	45.19	44.27	45.11	-0.04%	98,694
08/26/2026	45.38	45.54	44.41	45.13	+0.07%	135,213
08/25/2026	45.53	45.53	44.93	45.10	-0.40%	88,360
08/24/2026	45.53	45.77	45.01	45.28	-0.55%	91,321
08/21/2026	45.51	45.65	44.61	45.53	+0.91%	274,308
08/20/2026	44.80	45.40	44.70	45.12	+0.24%	129,285
08/19/2026	46.39	46.44	44.65	45.01	-2.80%	131,527
08/18/2026	46.73	46.73	45.84	46.31	-0.75%	97,901
08/17/2026	46.48	47.02	46.34	46.66	+0.06%	143,982
08/14/2026	46.42	47.40	46.14	46.63	+0.67%	155,834
08/13/2026	46.48	47.21	46.17	46.32	+0.39%	172,125
08/13/2026	$0.05 Dividend
08/12/2026	45.61	46.45	45.61	46.14	+1.69%	139,404
08/11/2026	45.05	45.63	44.92	45.37	+0.71%	141,322
08/10/2026	45.45	45.89	44.80	45.05	-1.42%	158,760
08/07/2026	45.91	46.11	45.47	45.70	-0.41%	102,905
08/06/2026	46.46	46.47	45.80	45.89	-0.88%	162,376
08/05/2026	46.77	47.16	46.04	46.30	-0.62%	148,494
08/04/2026	46.28	46.91	45.78	46.59	+0.80%	279,461
08/03/2026	46.38	46.70	45.40	46.22	+0.74%	274,529
07/31/2026	45.92	46.25	45.10	45.88	-0.09%	205,656
07/30/2026	46.39	47.10	45.82	45.92	+0.02%	197,947
07/29/2026	47.32	47.95	45.71	45.91	-3.58%	267,238
07/28/2026	45.28	47.87	44.51	47.62	+1.45%	442,288
07/27/2026	46.37	47.23	46.25	46.94	+1.42%	232,382
07/27/2026	$0.85 Earnings
07/24/2026	45.90	46.69	45.35	46.28	+1.53%	174,125
07/23/2026	45.07	45.62	42.32	45.58	-0.39%	193,140
07/22/2026	45.94	45.94	44.94	45.76	-0.67%	210,891
07/21/2026	45.94	46.21	45.11	46.07	+0.04%	196,871
07/20/2026	46.09	46.47	45.53	46.05	+0.11%	306,497
07/17/2026	46.65	46.85	45.33	46.00	-2.37%	237,313
07/16/2026	46.46	47.70	45.42	47.12	+1.68%	238,574
07/15/2026	46.04	46.70	45.71	46.34	+1.13%	198,691
07/14/2026	46.24	46.50	45.74	45.82	-0.84%	154,252
07/13/2026	46.12	46.54	45.79	46.21	+0.19%	192,672
07/10/2026	46.07	46.49	45.64	46.12	-0.19%	213,216
07/09/2026	45.20	46.72	45.01	46.21	+2.77%	361,590
07/08/2026	46.93	46.93	44.69	44.96	-4.19%	805,925
07/07/2026	47.86	48.69	46.81	46.93	-1.69%	183,580
07/06/2026	47.24	48.45	46.97	47.74	+0.97%	154,891
07/02/2026	48.29	49.03	47.09	47.28	-1.97%	183,075
07/01/2026	47.42	48.52	47.00	48.23	+2.11%	194,559
06/30/2026	47.32	47.61	46.72	47.23	-0.65%	188,706
06/29/2026	47.60	47.76	46.89	47.54	-0.73%	194,560
06/26/2026	46.79	48.21	46.38	47.89	+3.43%	620,570