Peapack-Gladstone Financial Corporation - Common Stock (PGC)

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

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	28.90	29.11	28.53	29.05	117,792	29.05
9/05/2025	29.19	29.50	28.58	28.90	110,808	28.90
9/04/2025	28.79	29.08	28.55	29.05	262,798	29.05
9/03/2025	28.83	29.09	28.29	28.76	136,028	28.76
9/02/2025	28.64	29.08	28.57	28.96	91,574	28.96
8/29/2025	29.02	29.13	28.87	29.01	79,128	29.01
8/28/2025	29.06	29.06	28.66	28.90	64,983	28.90
8/27/2025	28.55	29.09	28.55	28.79	87,258	28.79
8/26/2025	28.32	28.97	28.00	28.76	122,014	28.76
8/25/2025	28.42	28.60	28.00	28.00	89,239	28.00
8/22/2025	27.26	28.74	27.26	28.46	120,328	28.46
8/21/2025	27.05	27.36	26.93	27.05	92,695	27.05
8/20/2025	26.86	27.35	26.78	27.27	90,898	27.27
8/19/2025	26.84	27.16	26.68	26.76	72,506	26.76
8/18/2025	26.47	26.86	26.32	26.81	66,116	26.81
8/15/2025	26.97	27.09	26.38	26.54	242,040	26.54
8/14/2025	26.89	27.18	26.19	26.79	60,485	26.79
8/13/2025	26.88	27.23	26.47	27.19	88,988	27.19
8/12/2025	25.41	26.72	25.41	26.67	106,240	26.67
8/11/2025	25.04	25.41	24.91	25.33	84,373	25.33
8/08/2025	25.00	25.20	24.66	24.95	70,132	24.95
8/07/2025	25.30	25.72	24.68	24.91	132,464	24.91
8/06/2025	24.97	25.10	24.75	24.89	93,850	24.84
8/05/2025	24.98	25.05	24.41	25.01	107,678	24.96
8/04/2025	24.75	25.07	24.60	24.95	82,936	24.90
8/01/2025	25.18	25.80	24.54	24.75	108,522	24.70
7/31/2025	25.46	25.66	25.34	25.48	96,737	25.43
7/30/2025	26.32	26.44	25.55	25.74	105,197	25.69
7/29/2025	26.69	26.69	26.15	26.18	113,313	26.13
7/28/2025	26.59	26.66	26.31	26.43	119,367	26.38
7/25/2025	26.00	26.58	25.89	26.40	124,022	26.35
7/24/2025	26.41	26.98	25.86	25.88	198,979	25.83
7/23/2025	27.21	27.39	25.50	26.34	276,557	26.29
7/22/2025	29.28	29.80	27.17	27.27	311,374	27.22
7/21/2025	29.84	30.23	29.84	29.87	93,961	29.81
7/18/2025	30.20	30.27	29.53	29.79	76,522	29.73
7/17/2025	29.54	30.14	29.00	29.96	77,950	29.90
7/16/2025	29.40	30.10	28.94	29.60	101,401	29.54
7/15/2025	30.18	30.18	29.17	29.21	79,271	29.15
7/14/2025	29.68	30.30	29.68	30.25	57,313	30.19
7/11/2025	30.05	30.21	29.73	29.79	82,105	29.73
7/10/2025	30.18	30.77	30.18	30.42	71,130	30.36
7/09/2025	30.41	30.59	30.07	30.26	59,226	30.20
7/08/2025	30.06	30.64	30.06	30.23	85,462	30.17
7/07/2025	30.07	30.64	29.72	29.96	110,338	29.90
7/03/2025	29.85	30.41	29.85	30.38	37,357	30.32
7/02/2025	29.18	29.65	29.03	29.68	70,697	29.62
7/01/2025	27.98	29.56	27.98	28.99	92,433	28.93
6/30/2025	28.43	28.56	28.15	28.25	85,000	28.19
6/27/2025	28.10	28.30	26.94	28.25	270,867	28.19
6/26/2025	27.25	27.97	27.17	27.96	72,618	27.90
6/25/2025	27.49	27.63	27.23	27.27	72,069	27.22
6/24/2025	27.50	28.22	27.38	27.68	91,775	27.62
6/23/2025	26.30	27.39	26.30	27.39	66,126	27.34
6/20/2025	26.94	27.11	26.41	26.58	101,872	26.53
6/18/2025	26.48	26.96	26.48	26.66	46,178	26.61
6/17/2025	26.70	26.93	26.45	26.52	39,048	26.47
6/16/2025	27.08	27.34	26.80	26.99	57,977	26.94
6/13/2025	27.67	28.07	26.93	27.00	52,608	26.95
6/12/2025	27.88	28.30	27.18	28.20	85,477	28.14
6/11/2025	28.52	28.52	28.04	28.14	62,032	28.08
6/10/2025	28.02	28.50	28.02	28.30	55,805	28.24
6/09/2025	28.07	28.31	27.76	28.01	49,203	27.95