Skip to main content

Peapack-Gladstone Financial Corporation - Common Stock (NQ:PGC)

24.81 -0.67 (-2.63%)
Streaming Delayed Price Updated: 12:39 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 25.46 25.66 25.34 25.48 96,737 -0.26(-1.01%)
Jul 30, 2025 26.32 26.44 25.55 25.74 105,197 -0.44(-1.68%)
Jul 29, 2025 26.69 26.69 26.15 26.18 113,313 -0.25(-0.95%)
Jul 28, 2025 26.59 26.66 26.31 26.43 119,367 +0.03(+0.11%)
Jul 25, 2025 26.00 26.58 25.89 26.40 124,022 +0.52(+2.01%)
Jul 24, 2025 26.41 26.98 25.86 25.88 198,979 -0.46(-1.75%)
Jul 23, 2025 27.21 27.39 25.50 26.34 276,557 -0.93(-3.41%)
Jul 22, 2025 29.28 29.80 27.17 27.27 311,374 -2.60(-8.70%)
Jul 21, 2025 29.84 30.23 29.84 29.87 93,961 +0.08(+0.27%)
Jul 18, 2025 30.20 30.27 29.53 29.79 76,522 -0.17(-0.57%)
Jul 17, 2025 29.54 30.14 29.00 29.96 77,950 +0.36(+1.22%)
Jul 16, 2025 29.40 30.10 28.94 29.60 101,401 +0.39(+1.34%)
Jul 15, 2025 30.18 30.18 29.17 29.21 79,271 -1.04(-3.44%)
Jul 14, 2025 29.68 30.30 29.68 30.25 57,313 +0.46(+1.54%)
Jul 11, 2025 30.05 30.21 29.73 29.79 82,105 -0.63(-2.07%)
Jul 10, 2025 30.18 30.77 30.18 30.42 71,130 +0.16(+0.53%)
Jul 09, 2025 30.41 30.59 30.07 30.26 59,226 +0.03(+0.10%)
Jul 08, 2025 30.06 30.64 30.06 30.23 85,462 +0.27(+0.90%)
Jul 07, 2025 30.07 30.64 29.72 29.96 110,338 -0.42(-1.38%)
Jul 03, 2025 29.85 30.41 29.85 30.38 37,357 +0.70(+2.36%)
Jul 02, 2025 29.18 29.69 29.03 29.68 70,697 +0.69(+2.38%)
Jul 01, 2025 27.98 29.56 27.98 28.99 92,433 +0.74(+2.62%)
Jun 30, 2025 28.43 28.56 28.15 28.25 85,000 +0.00(+0.00%)
Jun 27, 2025 28.10 28.30 26.94 28.25 270,867 +0.29(+1.04%)
Jun 26, 2025 27.25 27.97 27.17 27.96 72,618 +0.69(+2.53%)
Jun 25, 2025 27.49 27.62 27.23 27.27 72,069 -0.41(-1.48%)
Jun 24, 2025 27.50 28.22 27.38 27.68 91,775 +0.29(+1.06%)
Jun 23, 2025 26.30 27.39 26.30 27.39 66,126 +0.81(+3.05%)
Jun 20, 2025 26.94 27.11 26.41 26.58 101,872 -0.08(-0.30%)
Jun 18, 2025 26.48 26.96 26.48 26.66 46,178 +0.14(+0.53%)
Jun 17, 2025 26.70 26.93 26.45 26.52 39,048 -0.47(-1.74%)
Jun 16, 2025 27.08 27.34 26.80 26.99 57,977 -0.01(-0.04%)
Jun 13, 2025 27.67 28.07 26.93 27.00 52,608 -1.20(-4.26%)
Jun 12, 2025 27.88 28.30 27.18 28.20 85,477 +0.06(+0.21%)
Jun 11, 2025 28.52 28.52 28.04 28.14 62,032 -0.16(-0.57%)
Jun 10, 2025 28.02 28.50 28.02 28.30 55,805 +0.29(+1.04%)
Jun 09, 2025 28.07 28.31 27.76 28.01 49,203 +0.14(+0.50%)
Jun 06, 2025 27.68 27.87 27.37 27.87 75,963 +0.56(+2.05%)
Jun 05, 2025 27.46 27.75 27.08 27.31 63,994 -0.11(-0.40%)
Jun 04, 2025 27.80 27.88 27.24 27.42 58,446 -0.44(-1.58%)
Jun 03, 2025 27.22 28.03 27.22 27.86 55,979 +0.57(+2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.