5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
-10.50%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
+18.36%
YEAR-TO-DATE PERFORMANCE
-1.84%
1 YEAR PERFORMANCE
+30.38%
Peapack-Gladstone Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.57 | $28.65 (0.28%) | $28.90 | $28.18 | 111,138 | $503.82 M |
| 03/11/2025 | $29.00 | $28.38 (-2.14%) | $29.50 | $28.21 | 117,600 | $499.07 M |
| 03/10/2025 | $29.95 | $28.98 (-3.24%) | $30.49 | $28.98 | 98,441 | $509.62 M |
| 03/07/2025 | $30.84 | $30.39 (-1.46%) | $31.40 | $30.02 | 61,700 | $534.41 M |
| 03/06/2025 | $30.40 | $30.44 (0.13%) | $30.89 | $29.95 | 59,540 | $535.29 M |
| 03/05/2025 | $31.30 | $30.73 (-1.82%) | $31.61 | $30.23 | 74,030 | $540.39 M |
| 03/04/2025 | $31.39 | $30.63 (-2.42%) | $31.39 | $30.27 | 85,120 | $538.64 M |
| 03/03/2025 | $32.39 | $31.80 (-1.82%) | $33.30 | $31.60 | 76,000 | $559.21 M |
| 02/28/2025 | $32.30 | $32.36 (0.19%) | $32.55 | $31.83 | 76,000 | $569.06 M |
| 02/27/2025 | $32.02 | $32.01 (-0.03%) | $32.52 | $31.73 | 41,238 | $562.90 M |
| 02/26/2025 | $32.52 | $32.12 (-1.23%) | $33.97 | $31.81 | 68,400 | $564.84 M |
| 02/25/2025 | $32.40 | $32.48 (0.25%) | $32.85 | $32.24 | 60,800 | $571.17 M |
| 02/24/2025 | $32.92 | $32.13 (-2.4%) | $32.92 | $32.05 | 57,405 | $565.01 M |
| 02/21/2025 | $33.98 | $32.65 (-3.91%) | $34.25 | $32.52 | 55,400 | $574.16 M |
| 02/20/2025 | $34.07 | $33.57 (-1.47%) | $34.07 | $33.28 | 65,600 | $590.34 M |
| 02/19/2025 | $33.31 | $34.24 (2.79%) | $34.50 | $33.10 | 72,900 | $602.12 M |
| 02/18/2025 | $34.44 | $34.86 (1.22%) | $35.01 | $32.54 | 107,441 | $613.02 M |
| 02/14/2025 | $35.35 | $34.55 (-2.26%) | $35.41 | $33.82 | 72,800 | $607.57 M |
| 02/13/2025 | $34.18 | $35.15 (2.84%) | $35.35 | $34.01 | 137,050 | $618.12 M |
| 02/12/2025 | $34.57 | $34.15 (-1.21%) | $34.82 | $33.78 | 129,212 | $600.54 M |
| 02/11/2025 | $34.01 | $35.17 (3.41%) | $35.23 | $32.57 | 100,715 | $618.47 M |
| 02/10/2025 | $34.12 | $34.25 (0.38%) | $34.44 | $33.50 | 75,923 | $602.29 M |
| 02/07/2025 | $34.28 | $34.06 (-0.64%) | $34.28 | $33.45 | 111,632 | $598.95 M |
| 02/06/2025 | $33.38 | $34.34 (2.88%) | $34.37 | $32.46 | 89,400 | $603.88 M |
| 02/05/2025 | $32.92 | $33.26 (1.03%) | $33.26 | $32.26 | 66,300 | $584.88 M |
| 02/04/2025 | $31.35 | $32.71 (4.34%) | $32.71 | $31.35 | 71,504 | $575.21 M |
| 02/03/2025 | $30.69 | $31.56 (2.83%) | $31.75 | $30.01 | 68,840 | $554.99 M |
| 01/31/2025 | $31.56 | $31.65 (0.29%) | $32.15 | $31.37 | 85,125 | $556.57 M |
| 01/30/2025 | $32.46 | $31.66 (-2.46%) | $32.86 | $31.26 | 65,900 | $556.75 M |
| 01/29/2025 | $32.72 | $32.34 (-1.16%) | $33.36 | $31.79 | 69,347 | $568.71 M |
| 01/28/2025 | $32.82 | $32.72 (-0.3%) | $33.09 | $32.40 | 70,800 | $575.39 M |
| 01/27/2025 | $32.04 | $33.08 (3.25%) | $33.51 | $31.77 | 79,700 | $581.72 M |
| 01/24/2025 | $32.38 | $32.14 (-0.74%) | $32.61 | $31.94 | 109,500 | $566.18 M |
| 01/23/2025 | $31.69 | $32.15 (1.45%) | $32.34 | $31.18 | 121,900 | $566.36 M |
| 01/22/2025 | $31.86 | $31.96 (0.31%) | $32.29 | $31.45 | 121,000 | $563.01 M |
| 01/21/2025 | $32.06 | $32.12 (0.19%) | $32.49 | $31.73 | 89,200 | $565.83 M |
| 01/17/2025 | $31.70 | $31.81 (0.35%) | $31.94 | $31.11 | 43,021 | $560.37 M |
| 01/16/2025 | $31.65 | $31.39 (-0.82%) | $31.71 | $31.00 | 55,400 | $552.97 M |
| 01/15/2025 | $32.63 | $32.04 (-1.81%) | $32.68 | $31.45 | 50,611 | $564.42 M |
| 01/14/2025 | $30.43 | $31.48 (3.45%) | $31.63 | $29.72 | 117,600 | $554.55 M |
| 01/13/2025 | $29.31 | $30.18 (2.97%) | $30.25 | $29.22 | 83,900 | $531.65 M |
| 01/10/2025 | $30.06 | $29.57 (-1.63%) | $30.23 | $28.76 | 80,017 | $520.91 M |
| 01/08/2025 | $30.71 | $30.66 (-0.16%) | $31.49 | $30.35 | 42,000 | $540.11 M |
| 01/07/2025 | $31.47 | $30.90 (-1.81%) | $31.47 | $30.31 | 151,900 | $544.34 M |
| 01/06/2025 | $31.60 | $31.46 (-0.44%) | $32.15 | $31.26 | 69,030 | $554.20 M |
| 01/03/2025 | $31.23 | $31.61 (1.22%) | $31.69 | $30.85 | 56,400 | $556.84 M |
| 01/02/2025 | $32.24 | $31.17 (-3.32%) | $32.31 | $31.01 | 66,804 | $549.09 M |
| 12/31/2024 | $32.10 | $32.05 (-0.16%) | $32.35 | $31.59 | 92,100 | $564.59 M |
| 12/30/2024 | $31.95 | $32.00 (0.16%) | $32.24 | $31.79 | 58,940 | $563.71 M |
| 12/27/2024 | $32.40 | $32.14 (-0.8%) | $33.63 | $31.59 | 72,100 | $566.18 M |
| 12/26/2024 | $32.51 | $32.67 (0.49%) | $32.85 | $32.36 | 53,030 | $575.52 M |
| 12/24/2024 | $32.53 | $32.76 (0.71%) | $33.26 | $32.17 | 37,323 | $577.10 M |
| 12/23/2024 | $32.79 | $32.53 (-0.79%) | $33.24 | $32.25 | 64,107 | $573.05 M |
| 12/20/2024 | $32.17 | $32.95 (2.42%) | $33.57 | $32.17 | 286,300 | $580.45 M |
| 12/19/2024 | $32.93 | $32.65 (-0.85%) | $33.70 | $32.31 | 133,200 | $575.16 M |
| 12/18/2024 | $35.20 | $32.52 (-7.61%) | $35.23 | $32.21 | 93,139 | $572.87 M |
| 12/17/2024 | $35.71 | $34.75 (-2.69%) | $35.83 | $34.53 | 66,000 | $612.16 M |
| 12/16/2024 | $35.31 | $35.89 (1.64%) | $36.07 | $35.24 | 73,027 | $632.24 M |
| 12/13/2024 | $35.65 | $35.37 (-0.79%) | $35.69 | $34.76 | 94,300 | $623.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
