Peapack-Gladstone Financial Corporation (PGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 24.66 | 24.66 | 22.55 | 22.88 | 22.88 | 432,800 |
| 23 Apr 2024 | 24.54 | 25.27 | 24.54 | 25.04 | 25.04 | 82,600 |
| 22 Apr 2024 | 24.05 | 24.69 | 23.92 | 24.50 | 24.50 | 104,100 |
| 19 Apr 2024 | 22.97 | 24.17 | 22.97 | 24.13 | 24.13 | 72,400 |
| 18 Apr 2024 | 22.95 | 23.47 | 22.95 | 23.10 | 23.10 | 87,700 |
| 17 Apr 2024 | 23.04 | 23.26 | 22.86 | 22.94 | 22.94 | 66,000 |
| 16 Apr 2024 | 23.05 | 23.21 | 22.84 | 22.95 | 22.95 | 47,700 |
| 15 Apr 2024 | 23.17 | 23.50 | 22.95 | 23.26 | 23.26 | 61,100 |
| 12 Apr 2024 | 22.83 | 23.29 | 22.80 | 23.20 | 23.20 | 66,400 |
| 11 Apr 2024 | 23.07 | 23.38 | 22.63 | 23.10 | 23.10 | 65,600 |
| 10 Apr 2024 | 23.42 | 23.61 | 22.60 | 22.98 | 22.98 | 114,200 |
| 09 Apr 2024 | 24.19 | 24.60 | 24.10 | 24.32 | 24.32 | 85,100 |
| 08 Apr 2024 | 23.70 | 24.15 | 23.67 | 23.97 | 23.97 | 68,600 |
| 05 Apr 2024 | 23.51 | 23.81 | 23.40 | 23.54 | 23.54 | 64,300 |
| 04 Apr 2024 | 23.99 | 24.34 | 23.66 | 23.75 | 23.75 | 84,600 |
| 03 Apr 2024 | 23.65 | 23.83 | 23.43 | 23.74 | 23.74 | 64,200 |
| 02 Apr 2024 | 24.04 | 24.09 | 23.36 | 23.78 | 23.78 | 78,100 |
| 01 Apr 2024 | 24.40 | 24.44 | 23.64 | 24.29 | 24.29 | 93,800 |
| 28 Mar 2024 | 24.04 | 24.55 | 23.88 | 24.33 | 24.33 | 147,800 |
| 27 Mar 2024 | 23.35 | 24.47 | 23.35 | 24.07 | 24.07 | 159,800 |
| 26 Mar 2024 | 23.59 | 23.63 | 23.04 | 23.10 | 23.10 | 40,800 |
| 25 Mar 2024 | 23.10 | 23.78 | 23.09 | 23.41 | 23.41 | 64,100 |
| 22 Mar 2024 | 23.99 | 23.99 | 23.30 | 23.39 | 23.39 | 45,800 |
| 21 Mar 2024 | 24.11 | 24.36 | 23.63 | 23.94 | 23.94 | 59,400 |
| 20 Mar 2024 | 23.17 | 24.40 | 23.09 | 23.92 | 23.92 | 92,000 |
| 19 Mar 2024 | 22.73 | 23.31 | 22.73 | 23.22 | 23.22 | 70,800 |
| 18 Mar 2024 | 23.27 | 23.67 | 22.71 | 22.76 | 22.76 | 41,900 |
| 15 Mar 2024 | 23.15 | 23.74 | 23.12 | 23.35 | 23.35 | 190,800 |
| 14 Mar 2024 | 24.02 | 24.05 | 22.99 | 23.10 | 23.10 | 86,000 |
| 13 Mar 2024 | 24.06 | 24.70 | 24.06 | 24.13 | 24.13 | 56,300 |
| 12 Mar 2024 | 24.40 | 24.47 | 24.01 | 24.20 | 24.20 | 43,400 |
| 11 Mar 2024 | 24.25 | 24.67 | 24.17 | 24.50 | 24.50 | 47,000 |
| 08 Mar 2024 | 24.54 | 24.64 | 24.12 | 24.25 | 24.25 | 47,700 |
| 07 Mar 2024 | 24.54 | 24.93 | 23.98 | 24.15 | 24.15 | 45,800 |
| 06 Mar 2024 | 24.39 | 24.69 | 23.73 | 24.20 | 24.20 | 74,200 |
| 05 Mar 2024 | 23.30 | 24.39 | 23.30 | 24.16 | 24.16 | 63,300 |
| 04 Mar 2024 | 23.81 | 24.40 | 23.34 | 23.45 | 23.45 | 61,800 |
| 01 Mar 2024 | 24.18 | 24.50 | 23.44 | 23.80 | 23.80 | 87,800 |
| 29 Feb 2024 | 24.49 | 24.87 | 24.10 | 24.23 | 24.23 | 91,300 |
| 28 Feb 2024 | 23.10 | 24.36 | 23.02 | 24.08 | 24.08 | 156,000 |
| 27 Feb 2024 | 23.13 | 24.00 | 23.13 | 23.32 | 23.32 | 46,900 |
| 26 Feb 2024 | 23.06 | 23.57 | 22.79 | 23.00 | 23.00 | 69,200 |
| 23 Feb 2024 | 22.66 | 23.15 | 22.29 | 23.15 | 23.15 | 86,800 |
| 22 Feb 2024 | 23.00 | 23.33 | 22.51 | 22.66 | 22.66 | 91,300 |
| 21 Feb 2024 | 23.37 | 23.57 | 23.01 | 23.12 | 23.12 | 62,500 |
| 20 Feb 2024 | 23.65 | 24.01 | 23.15 | 23.33 | 23.33 | 129,700 |
| 16 Feb 2024 | 23.89 | 24.23 | 22.74 | 23.89 | 23.89 | 103,600 |
| 15 Feb 2024 | 23.67 | 24.58 | 23.45 | 24.20 | 24.20 | 268,400 |
| 14 Feb 2024 | 22.96 | 23.48 | 22.53 | 23.38 | 23.38 | 91,100 |
| 13 Feb 2024 | 23.63 | 24.41 | 22.44 | 22.63 | 22.63 | 85,300 |
| 12 Feb 2024 | 23.80 | 24.73 | 23.80 | 24.46 | 24.46 | 102,500 |
| 09 Feb 2024 | 23.63 | 23.81 | 22.80 | 23.64 | 23.64 | 116,000 |
| 08 Feb 2024 | 24.21 | 24.61 | 23.32 | 23.61 | 23.61 | 135,100 |
| 07 Feb 2024 | 25.55 | 25.55 | 23.79 | 23.98 | 23.98 | 168,500 |
| 07 Feb 2024 | 0.05 Dividend | |||||
| 06 Feb 2024 | 26.04 | 26.50 | 25.47 | 25.72 | 25.67 | 90,600 |
| 05 Feb 2024 | 26.20 | 26.41 | 25.79 | 26.02 | 25.97 | 78,400 |
| 02 Feb 2024 | 26.57 | 27.00 | 26.37 | 26.48 | 26.43 | 38,700 |
| 01 Feb 2024 | 27.87 | 27.87 | 26.22 | 27.16 | 27.11 | 81,100 |
| 31 Jan 2024 | 29.23 | 29.41 | 27.58 | 27.58 | 27.53 | 100,900 |
| 30 Jan 2024 | 29.97 | 30.31 | 29.57 | 29.78 | 29.72 | 50,000 |
| 29 Jan 2024 | 29.66 | 30.37 | 28.13 | 30.22 | 30.16 | 52,900 |
| 26 Jan 2024 | 29.08 | 30.50 | 28.85 | 29.61 | 29.55 | 45,900 |
| 25 Jan 2024 | 28.83 | 29.12 | 27.89 | 28.48 | 28.42 | 51,100 |
| 24 Jan 2024 | 28.61 | 28.88 | 28.26 | 28.48 | 28.42 | 45,900 |
| 23 Jan 2024 | 29.26 | 29.29 | 28.34 | 28.49 | 28.43 | 53,000 |
| 22 Jan 2024 | 28.63 | 29.08 | 28.34 | 29.01 | 28.95 | 42,200 |
| 19 Jan 2024 | 27.93 | 28.26 | 27.35 | 28.26 | 28.21 | 51,000 |
| 18 Jan 2024 | 28.19 | 28.23 | 27.47 | 27.68 | 27.63 | 38,400 |
| 17 Jan 2024 | 27.46 | 28.20 | 27.15 | 28.13 | 28.08 | 101,900 |
| 16 Jan 2024 | 27.37 | 28.20 | 27.01 | 27.95 | 27.90 | 116,800 |
| 12 Jan 2024 | 28.05 | 28.05 | 25.60 | 27.84 | 27.79 | 69,700 |
| 11 Jan 2024 | 28.16 | 28.38 | 27.39 | 27.73 | 27.68 | 51,500 |
| 10 Jan 2024 | 28.35 | 28.64 | 27.84 | 28.44 | 28.38 | 46,900 |
| 09 Jan 2024 | 28.77 | 28.84 | 27.53 | 28.35 | 28.29 | 38,500 |
| 08 Jan 2024 | 29.01 | 29.31 | 28.67 | 28.98 | 28.92 | 37,900 |
| 05 Jan 2024 | 29.28 | 30.10 | 28.52 | 29.25 | 29.19 | 86,100 |
| 04 Jan 2024 | 29.10 | 29.59 | 29.10 | 29.56 | 29.50 | 65,500 |
| 03 Jan 2024 | 29.54 | 29.55 | 28.85 | 28.97 | 28.91 | 97,200 |
| 02 Jan 2024 | 29.51 | 30.54 | 29.46 | 29.65 | 29.59 | 93,400 |
| 29 Dec 2023 | 30.03 | 30.68 | 29.62 | 29.82 | 29.76 | 72,900 |
| 28 Dec 2023 | 30.11 | 30.50 | 28.88 | 30.05 | 29.99 | 37,000 |
| 27 Dec 2023 | 30.27 | 30.53 | 30.01 | 30.25 | 30.19 | 39,100 |
| 26 Dec 2023 | 29.62 | 30.57 | 29.50 | 30.40 | 30.34 | 49,700 |
| 22 Dec 2023 | 29.49 | 29.89 | 29.22 | 29.50 | 29.44 | 33,100 |
| 21 Dec 2023 | 29.25 | 29.92 | 28.85 | 29.21 | 29.15 | 77,100 |
| 20 Dec 2023 | 29.64 | 30.15 | 28.83 | 28.83 | 28.77 | 74,400 |
| 19 Dec 2023 | 28.75 | 29.71 | 28.75 | 29.56 | 29.50 | 116,400 |
| 18 Dec 2023 | 29.35 | 29.70 | 28.63 | 28.65 | 28.59 | 50,800 |
| 15 Dec 2023 | 29.76 | 29.76 | 29.02 | 29.05 | 28.99 | 271,500 |
| 14 Dec 2023 | 28.99 | 30.00 | 28.90 | 29.54 | 29.48 | 130,300 |
| 13 Dec 2023 | 26.49 | 28.51 | 26.12 | 28.44 | 28.38 | 268,000 |
| 12 Dec 2023 | 26.90 | 26.90 | 26.05 | 26.28 | 26.23 | 45,900 |
| 11 Dec 2023 | 27.23 | 27.40 | 26.77 | 26.83 | 26.78 | 81,800 |
| 08 Dec 2023 | 27.01 | 27.51 | 25.86 | 27.07 | 27.02 | 44,900 |
| 07 Dec 2023 | 26.33 | 26.94 | 26.11 | 26.91 | 26.86 | 55,400 |
| 06 Dec 2023 | 26.24 | 26.94 | 26.23 | 26.27 | 26.22 | 53,400 |
| 05 Dec 2023 | 26.55 | 26.82 | 25.88 | 25.88 | 25.83 | 49,800 |
| 04 Dec 2023 | 26.34 | 26.86 | 26.34 | 26.70 | 26.65 | 52,300 |
| 01 Dec 2023 | 24.93 | 26.50 | 24.93 | 26.50 | 26.45 | 116,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.