PGC | Peapack Gladston | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Peapack Gladston (PGC)

NASDAQ

$44.57+$0.53 (+1.22%)

Price as of Oct 02, 2026 4:10 PM EDT

$780.6M
Market Cap
64.12%
1-Year Change
Banks - Regional
Industry

1 Month
-1.26%

Low Price$43.62

High Price$46.38
3 Months
-8.80%

Low Price$43.62

High Price$47.79
1 Year
+64.12%

Low Price$24.62

High Price$48.28

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	43.34	44.08	42.32	44.03	+0.94%	131,477
09/30/2026	43.78	43.90	43.02	43.62	-0.21%	203,512
09/29/2026	44.06	44.27	43.14	43.71	-0.93%	164,209
09/28/2026	44.84	45.12	44.03	44.12	-2.02%	123,041
09/25/2026	44.90	45.34	44.80	45.03	+0.47%	99,957
09/24/2026	44.50	44.90	44.06	44.82	+0.99%	157,479
09/23/2026	44.52	44.75	44.25	44.38	-0.67%	150,737
09/22/2026	45.40	45.92	44.67	44.68	-1.08%	122,810
09/21/2026	45.48	45.93	45.14	45.17	-0.24%	97,948
09/18/2026	45.07	45.59	44.74	45.28	-0.29%	297,720
09/17/2026	45.63	45.65	44.93	45.41	+0.84%	105,062
09/16/2026	45.61	45.86	44.24	45.03	-1.51%	158,120
09/15/2026	45.67	46.09	45.54	45.72	-0.22%	88,846
09/14/2026	45.61	46.27	45.48	45.82	+0.04%	131,539
09/11/2026	46.65	46.71	45.52	45.80	-0.52%	105,478
09/10/2026	45.62	46.04	45.00	46.04	+0.92%	94,001
09/09/2026	45.54	46.15	45.37	45.62	-0.70%	137,007
09/08/2026	46.13	46.30	45.66	45.94	-0.95%	104,485
09/04/2026	45.77	46.72	45.77	46.38	+0.96%	90,286
09/03/2026	45.73	46.25	45.47	45.94	+1.10%	120,750
09/02/2026	44.66	45.84	44.42	45.44	+1.91%	116,944
09/01/2026	44.42	45.05	44.23	44.59	-0.11%	132,268
08/31/2026	44.88	44.95	44.58	44.64	-1.04%	131,266
08/28/2026	45.16	45.59	44.66	45.11	-0.11%	107,120
08/27/2026	44.96	45.24	44.32	45.16	-0.04%	98,694
08/26/2026	45.43	45.59	44.46	45.18	+0.07%	135,213
08/25/2026	45.58	45.58	44.98	45.15	-0.40%	88,360
08/24/2026	45.58	45.82	45.06	45.33	-0.55%	91,321
08/21/2026	45.56	45.70	44.66	45.58	+0.91%	274,308
08/20/2026	44.85	45.45	44.75	45.17	+0.24%	129,285
08/19/2026	46.44	46.49	44.70	45.06	-2.80%	131,527
08/18/2026	46.78	46.78	45.89	46.36	-0.75%	97,901
08/17/2026	46.53	47.08	46.39	46.71	+0.06%	143,982
08/14/2026	46.47	47.45	46.19	46.68	+0.67%	155,834
08/13/2026	46.53	47.26	46.22	46.37	+0.39%	172,125
08/13/2026	$0.05 Dividend
08/12/2026	45.66	46.50	45.66	46.19	+1.69%	139,404
08/11/2026	45.10	45.68	44.97	45.42	+0.71%	141,322
08/10/2026	45.50	45.94	44.85	45.10	-1.42%	158,760
08/07/2026	45.96	46.16	45.52	45.75	-0.41%	102,905
08/06/2026	46.51	46.52	45.85	45.94	-0.88%	162,376
08/05/2026	46.82	47.21	46.09	46.35	-0.62%	148,494
08/04/2026	46.33	46.96	45.83	46.64	+0.80%	279,461
08/03/2026	46.43	46.75	45.45	46.27	+0.74%	274,529
07/31/2026	45.97	46.30	45.15	45.93	-0.09%	205,656
07/30/2026	46.44	47.15	45.87	45.97	+0.02%	197,947
07/29/2026	47.37	48.00	45.76	45.96	-3.58%	267,238
07/28/2026	45.33	47.92	44.56	47.67	+1.45%	442,288
07/27/2026	46.42	47.28	46.30	46.99	+1.42%	232,382
07/27/2026	$0.85 Earnings
07/24/2026	45.95	46.74	45.40	46.33	+1.53%	174,125
07/23/2026	45.12	45.67	42.36	45.63	-0.39%	193,140
07/22/2026	45.99	45.99	44.99	45.81	-0.67%	210,891
07/21/2026	45.99	46.26	45.16	46.12	+0.04%	196,871
07/20/2026	46.14	46.52	45.58	46.10	+0.11%	306,497
07/17/2026	46.70	46.90	45.38	46.05	-2.37%	237,313
07/16/2026	46.51	47.75	45.47	47.17	+1.68%	238,574
07/15/2026	46.09	46.75	45.76	46.39	+1.13%	198,691
07/14/2026	46.29	46.55	45.79	45.87	-0.84%	154,252
07/13/2026	46.17	46.59	45.84	46.26	+0.19%	192,672
07/10/2026	46.12	46.54	45.69	46.17	-0.19%	213,216
07/09/2026	45.25	46.77	45.06	46.26	+2.77%	361,590
07/08/2026	46.98	46.98	44.74	45.01	-4.19%	805,925
07/07/2026	47.91	48.74	46.86	46.98	-1.69%	183,580
07/06/2026	47.29	48.51	47.02	47.79	+0.97%	154,891
07/02/2026	48.34	49.09	47.14	47.33	-1.97%	183,075
07/01/2026	47.47	48.58	47.05	48.28	+2.11%	194,559
06/30/2026	47.37	47.66	46.77	47.28	-0.65%	188,706
06/29/2026	47.65	47.81	46.94	47.59	-0.73%	194,560
06/26/2026	46.84	48.26	46.43	47.94	+3.43%	620,570
06/25/2026	46.12	46.55	45.32	46.35	+0.26%	173,993
06/24/2026	45.76	46.48	45.04	46.23	+1.05%	203,427
06/23/2026	44.72	45.83	44.18	45.75	+2.51%	186,671
06/22/2026	44.55	45.31	44.48	44.63	-0.16%	119,269
06/18/2026	44.71	44.96	43.39	44.70	+1.80%	254,831
06/17/2026	45.20	45.67	43.50	43.91	-2.85%	197,719
06/16/2026	45.41	45.78	44.69	45.20	+0.58%	100,722
06/15/2026	46.30	46.46	44.81	44.94	-2.72%	133,987
06/12/2026	46.04	46.52	45.82	46.20	+0.30%	115,390
06/11/2026	45.71	46.31	45.18	46.06	+1.18%	134,138
06/10/2026	45.33	45.95	45.02	45.52	+0.89%	113,412
06/09/2026	44.94	45.94	44.74	45.12	+0.98%	181,345
06/08/2026	44.44	44.95	44.20	44.68	+1.15%	76,081
06/05/2026	43.83	44.55	43.80	44.17	+0.71%	96,819
06/04/2026	42.54	44.19	42.54	43.86	+4.20%	137,136
06/03/2026	43.31	43.69	42.06	42.09	-3.15%	109,403
06/02/2026	42.58	44.09	42.56	43.46	+1.64%	210,086
06/01/2026	42.89	43.31	41.90	42.76	-1.02%	146,178
05/29/2026	43.11	43.58	42.48	43.20	0.00%	101,511
05/28/2026	42.94	43.31	42.57	43.20	+0.09%	48,182
05/27/2026	43.82	44.25	42.57	43.16	-1.37%	88,383
05/26/2026	42.95	43.85	42.95	43.76	+2.29%	94,763
05/22/2026	43.13	43.30	42.06	42.78	-0.30%	97,986
05/21/2026	42.33	43.13	41.86	42.91	+0.42%	136,065
05/20/2026	42.06	42.95	41.99	42.73	+1.69%	95,998
05/19/2026	42.24	42.46	41.13	42.02	-0.64%	75,423
05/18/2026	41.68	42.67	41.66	42.29	+1.46%	87,742
05/15/2026	41.69	42.00	41.09	41.68	-0.19%	164,309
05/14/2026	41.81	42.57	41.58	41.76	+0.53%	101,861
05/13/2026	41.62	41.92	41.39	41.55	-0.91%	118,234