5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
+7.67%
3 MONTH PERFORMANCE
-4.39%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
-13.70%
1 YEAR PERFORMANCE
-22.76%
Peapack-Gladstone Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $27.97 | $27.99 (0.07%) | $28.48 | $27.88 | 75.46 K | $499.19 M |
| 12/08/2025 | $27.96 | $27.90 (-0.21%) | $28.19 | $27.80 | 79.50 K | $492.65 M |
| 12/05/2025 | $28.12 | $27.96 (-0.57%) | $28.30 | $27.80 | 67.32 K | $493.71 M |
| 12/04/2025 | $28.03 | $28.12 (0.32%) | $28.34 | $27.91 | 81.80 K | $496.54 M |
| 12/03/2025 | $27.57 | $28.15 (2.1%) | $28.23 | $27.19 | 70.21 K | $497.07 M |
| 12/02/2025 | $27.18 | $27.43 (0.92%) | $27.66 | $27.07 | 101.41 K | $484.35 M |
| 12/01/2025 | $26.65 | $27.15 (1.88%) | $27.38 | $26.37 | 128.63 K | $479.41 M |
| 11/28/2025 | $27.00 | $27.00 (0%) | $27.21 | $26.76 | 65.20 K | $476.76 M |
| 11/26/2025 | $26.97 | $26.95 (-0.07%) | $27.09 | $26.74 | 115.64 K | $475.88 M |
| 11/25/2025 | $26.11 | $27.15 (3.98%) | $27.37 | $26.11 | 260.92 K | $479.41 M |
| 11/24/2025 | $25.85 | $26.10 (0.97%) | $26.18 | $25.26 | 207.34 K | $460.87 M |
| 11/21/2025 | $25.19 | $25.85 (2.62%) | $26.15 | $25.19 | 695.30 K | $456.45 M |
| 11/20/2025 | $25.66 | $25.07 (-2.3%) | $25.99 | $24.97 | 122.24 K | $442.68 M |
| 11/19/2025 | $25.31 | $25.30 (-0.04%) | $25.54 | $25.05 | 88.20 K | $446.74 M |
| 11/18/2025 | $24.85 | $25.37 (2.09%) | $25.47 | $24.78 | 85.50 K | $447.98 M |
| 11/17/2025 | $26.08 | $24.87 (-4.64%) | $26.79 | $24.75 | 356.00 K | $439.15 M |
| 11/14/2025 | $25.31 | $26.00 (2.73%) | $26.25 | $24.88 | 474.50 K | $459.10 M |
| 11/13/2025 | $25.86 | $25.40 (-1.78%) | $26.00 | $24.94 | 439.80 K | $448.51 M |
| 11/12/2025 | $26.20 | $25.99 (-0.8%) | $26.61 | $25.86 | 81.50 K | $458.93 M |
| 11/11/2025 | $25.99 | $26.20 (0.81%) | $26.46 | $25.71 | 66.90 K | $462.63 M |
| 11/10/2025 | $25.85 | $25.98 (0.5%) | $26.09 | $25.50 | 94.44 K | $458.75 M |
| 11/07/2025 | $25.45 | $25.69 (0.94%) | $25.77 | $25.19 | 105.53 K | $453.63 M |
| 11/06/2025 | $25.32 | $25.47 (0.59%) | $25.58 | $25.03 | 86.90 K | $449.74 M |
| 11/05/2025 | $24.80 | $25.66 (3.47%) | $25.87 | $24.80 | 127.20 K | $453.10 M |
| 11/04/2025 | $24.88 | $24.76 (-0.48%) | $25.24 | $24.71 | 92.60 K | $437.21 M |
| 11/03/2025 | $25.24 | $25.10 (-0.55%) | $25.24 | $24.73 | 80.70 K | $443.21 M |
| 10/31/2025 | $25.25 | $25.30 (0.2%) | $25.49 | $25.08 | 76.40 K | $446.74 M |
| 10/30/2025 | $25.57 | $25.50 (-0.27%) | $26.05 | $25.45 | 78.60 K | $450.27 M |
| 10/29/2025 | $26.36 | $25.70 (-2.5%) | $26.71 | $25.56 | 126.12 K | $453.80 M |
| 10/28/2025 | $26.99 | $26.54 (-1.67%) | $27.24 | $26.46 | 99.40 K | $468.64 M |
| 10/27/2025 | $27.33 | $27.02 (-1.13%) | $27.47 | $26.95 | 88.35 K | $477.11 M |
| 10/24/2025 | $26.46 | $27.36 (3.4%) | $27.42 | $26.33 | 119.24 K | $483.12 M |
| 10/23/2025 | $27.79 | $26.25 (-5.54%) | $27.79 | $25.62 | 194.93 K | $463.52 M |
| 10/22/2025 | $27.76 | $28.00 (0.86%) | $28.22 | $27.71 | 148.08 K | $494.42 M |
| 10/21/2025 | $27.26 | $27.86 (2.2%) | $27.92 | $27.11 | 103.83 K | $491.95 M |
| 10/20/2025 | $26.51 | $27.27 (2.87%) | $27.29 | $26.38 | 126.90 K | $481.53 M |
| 10/17/2025 | $26.44 | $26.33 (-0.42%) | $26.71 | $26.16 | 113.00 K | $464.93 M |
| 10/16/2025 | $28.67 | $26.22 (-8.55%) | $28.67 | $26.15 | 238.00 K | $462.99 M |
| 10/15/2025 | $28.66 | $28.75 (0.31%) | $28.77 | $27.95 | 146.90 K | $507.66 M |
| 10/14/2025 | $26.89 | $28.58 (6.28%) | $28.69 | $26.89 | 141.39 K | $504.66 M |
| 10/13/2025 | $27.49 | $27.05 (-1.6%) | $27.53 | $26.81 | 566.53 K | $477.64 M |
| 10/10/2025 | $27.45 | $27.12 (-1.2%) | $27.85 | $27.04 | 124.50 K | $478.88 M |
| 10/09/2025 | $27.62 | $27.45 (-0.62%) | $27.62 | $27.27 | 53.70 K | $484.71 M |
| 10/08/2025 | $27.99 | $27.66 (-1.18%) | $28.07 | $27.55 | 100.20 K | $488.41 M |
| 10/07/2025 | $28.12 | $27.85 (-0.96%) | $28.47 | $27.68 | 118.31 K | $491.77 M |
| 10/06/2025 | $27.98 | $28.20 (0.79%) | $28.22 | $27.58 | 110.30 K | $497.95 M |
| 10/03/2025 | $27.08 | $27.66 (2.14%) | $27.82 | $27.08 | 83.91 K | $488.41 M |
| 10/02/2025 | $27.15 | $26.98 (-0.63%) | $27.15 | $26.79 | 76.93 K | $476.41 M |
| 10/01/2025 | $27.32 | $27.18 (-0.51%) | $27.44 | $27.04 | 74.20 K | $479.94 M |
| 09/30/2025 | $27.80 | $27.60 (-0.72%) | $27.90 | $27.31 | 79.44 K | $487.35 M |
| 09/29/2025 | $28.22 | $27.92 (-1.06%) | $28.22 | $27.73 | 100.40 K | $493.00 M |
| 09/26/2025 | $28.32 | $28.14 (-0.64%) | $28.74 | $28.08 | 61.50 K | $496.89 M |
| 09/25/2025 | $28.32 | $28.28 (-0.14%) | $28.53 | $28.06 | 57.61 K | $499.36 M |
| 09/24/2025 | $28.70 | $28.42 (-0.98%) | $28.85 | $28.15 | 59.00 K | $501.83 M |
| 09/23/2025 | $29.22 | $28.53 (-2.36%) | $29.58 | $28.52 | 67.53 K | $503.78 M |
| 09/22/2025 | $29.03 | $29.07 (0.14%) | $29.70 | $28.86 | 135.20 K | $513.31 M |
| 09/19/2025 | $29.88 | $29.06 (-2.74%) | $29.88 | $29.04 | 230.90 K | $513.13 M |
| 09/18/2025 | $29.56 | $29.94 (1.29%) | $30.05 | $29.08 | 101.50 K | $528.67 M |
| 09/17/2025 | $29.18 | $29.28 (0.34%) | $30.00 | $29.10 | 104.00 K | $517.02 M |
| 09/16/2025 | $29.09 | $29.02 (-0.24%) | $29.27 | $28.74 | 98.63 K | $512.43 M |
| 09/15/2025 | $29.32 | $29.20 (-0.41%) | $29.52 | $29.14 | 105.90 K | $515.61 M |
| 09/12/2025 | $29.38 | $29.29 (-0.31%) | $29.40 | $28.97 | 72.20 K | $517.20 M |
| 09/11/2025 | $28.89 | $29.46 (1.97%) | $29.52 | $28.77 | 102.81 K | $520.20 M |
| 09/10/2025 | $29.02 | $28.85 (-0.59%) | $29.11 | $28.80 | 100.14 K | $509.43 M |
| 09/09/2025 | $29.09 | $28.93 (-0.55%) | $29.17 | $28.61 | 148.04 K | $510.84 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.
