Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Historical Prices For Peapack-Gladstone Financial Corporation - Common Stock (PGC)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	25.00	25.59	24.59	25.36	105,420	25.36
4/03/2025	27.61	27.86	26.25	26.29	125,386	26.29
4/02/2025	28.79	29.58	28.49	29.25	67,195	29.25
4/01/2025	28.14	29.25	28.10	29.06	135,601	29.06
3/31/2025	28.09	28.90	27.85	28.40	101,398	28.40
3/28/2025	29.07	29.88	28.30	28.46	69,288	28.46
3/27/2025	29.01	29.94	28.81	29.18	70,842	29.18
3/26/2025	29.78	29.91	28.90	29.05	56,304	29.05
3/25/2025	29.54	30.40	29.12	29.18	90,971	29.18
3/24/2025	29.08	29.73	28.87	29.58	75,869	29.58
3/21/2025	29.21	29.26	28.47	28.66	193,669	28.66
3/20/2025	28.91	30.09	28.91	29.55	99,226	29.55
3/19/2025	28.99	29.28	28.33	29.28	172,161	29.28
3/18/2025	28.88	29.87	28.71	29.08	130,977	29.08
3/17/2025	28.85	30.06	28.71	28.97	125,123	28.97
3/14/2025	29.40	29.42	28.62	29.07	150,350	29.07
3/13/2025	28.77	29.48	28.06	28.56	100,511	28.56
3/12/2025	28.57	28.90	28.18	28.65	111,138	28.65
3/11/2025	29.00	29.50	28.21	28.38	117,578	28.38
3/10/2025	29.95	30.49	28.98	28.98	98,441	28.98
3/07/2025	30.84	31.40	30.02	30.39	61,656	30.39
3/06/2025	30.40	30.89	29.95	30.44	59,540	30.44
3/05/2025	31.30	31.61	30.23	30.73	74,030	30.73
3/04/2025	31.39	31.39	30.27	30.63	85,120	30.63
3/03/2025	32.39	33.30	31.60	31.80	75,973	31.80
2/28/2025	32.30	32.55	31.83	32.36	75,966	32.36
2/27/2025	32.02	32.52	31.73	32.01	41,238	32.01
2/26/2025	32.52	33.97	31.81	32.12	68,350	32.12
2/25/2025	32.40	32.85	32.24	32.48	60,759	32.48
2/24/2025	32.92	32.92	32.05	32.13	57,405	32.13
2/21/2025	33.98	34.25	32.52	32.65	55,392	32.65
2/20/2025	34.07	34.07	33.28	33.57	65,593	33.57
2/19/2025	33.31	34.50	33.10	34.24	72,897	34.24
2/18/2025	34.44	35.01	32.54	34.86	107,441	34.86
2/14/2025	35.35	35.41	33.82	34.55	72,792	34.55
2/13/2025	34.18	35.35	34.01	35.15	136,965	35.15
2/12/2025	34.57	34.82	33.78	34.15	129,212	34.15
2/11/2025	34.01	35.23	32.56	35.17	100,715	35.17
2/10/2025	34.12	34.44	33.50	34.25	75,923	34.25
2/07/2025	34.28	34.28	33.45	34.06	111,632	34.06
2/06/2025	33.38	34.37	32.46	34.34	89,400	34.34
2/05/2025	32.92	33.26	32.26	33.26	66,288	33.21
2/04/2025	31.35	32.71	31.35	32.71	71,504	32.66
2/03/2025	30.69	31.75	30.01	31.56	68,840	31.51
1/31/2025	31.56	32.15	31.37	31.65	85,125	31.60
1/30/2025	32.46	32.86	31.26	31.66	65,888	31.61
1/29/2025	32.72	33.36	31.79	32.34	69,347	32.29
1/28/2025	32.82	33.09	32.40	32.72	70,764	32.67
1/27/2025	32.04	33.51	31.77	33.08	79,656	33.03
1/24/2025	32.38	32.61	31.94	32.14	109,480	32.09
1/23/2025	31.69	32.34	31.18	32.15	121,877	32.10
1/22/2025	31.86	32.29	31.45	31.96	120,975	31.91
1/21/2025	32.06	32.49	31.73	32.12	89,194	32.07
1/17/2025	31.70	31.93	31.11	31.81	43,021	31.76
1/16/2025	31.65	31.71	31.00	31.39	55,363	31.34
1/15/2025	32.63	32.68	31.45	32.04	50,611	31.99
1/14/2025	30.43	31.63	29.72	31.48	117,593	31.43
1/13/2025	29.31	30.25	29.21	30.18	83,864	30.13
1/10/2025	30.06	30.23	28.76	29.57	80,017	29.53
1/08/2025	30.71	31.49	30.35	30.66	41,953	30.61
1/07/2025	31.47	31.47	30.31	30.90	151,852	30.85
1/06/2025	31.60	32.15	31.26	31.46	69,030	31.41