5 DAY PERFORMANCE
-24.29%
1 MONTH PERFORMANCE
-20.90%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
+19.21%
YEAR-TO-DATE PERFORMANCE
+21.65%
1 YEAR PERFORMANCE
+23.69%
Peapack-Gladstone Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.60 | $44.68 (0.18%) | $45.36 | $44.53 | 119.27 K | $785.74 M |
| 06/18/2026 | $44.76 | $44.75 (-0.02%) | $45.01 | $43.44 | 254.83 K | $786.97 M |
| 06/17/2026 | $45.25 | $43.96 (-2.85%) | $45.72 | $43.55 | 197.72 K | $773.07 M |
| 06/16/2026 | $45.46 | $45.25 (-0.46%) | $45.83 | $44.74 | 100.72 K | $795.76 M |
| 06/15/2026 | $46.35 | $44.99 (-2.93%) | $46.51 | $44.86 | 134.00 K | $791.19 M |
| 06/12/2026 | $46.09 | $46.25 (0.35%) | $46.57 | $45.87 | 115.40 K | $813.35 M |
| 06/11/2026 | $45.76 | $46.11 (0.76%) | $46.36 | $45.23 | 134.14 K | $810.88 M |
| 06/10/2026 | $45.38 | $45.57 (0.42%) | $46.00 | $45.07 | 113.44 K | $801.39 M |
| 06/09/2026 | $44.99 | $45.17 (0.4%) | $45.99 | $44.79 | 181.35 K | $794.35 M |
| 06/08/2026 | $44.49 | $44.73 (0.54%) | $45.00 | $44.25 | 76.10 K | $786.61 M |
| 06/05/2026 | $43.88 | $44.22 (0.77%) | $44.60 | $43.85 | 96.82 K | $777.65 M |
| 06/04/2026 | $42.59 | $43.91 (3.1%) | $44.24 | $42.59 | 137.14 K | $772.19 M |
| 06/03/2026 | $43.36 | $42.14 (-2.81%) | $43.74 | $42.11 | 109.40 K | $741.07 M |
| 06/02/2026 | $42.63 | $43.51 (2.06%) | $44.14 | $42.61 | 210.10 K | $765.16 M |
| 06/01/2026 | $42.94 | $42.81 (-0.3%) | $43.36 | $41.95 | 146.20 K | $752.85 M |
| 05/29/2026 | $43.16 | $43.25 (0.21%) | $43.63 | $42.53 | 101.51 K | $760.59 M |
| 05/28/2026 | $42.99 | $43.25 (0.6%) | $43.36 | $42.62 | 48.20 K | $760.59 M |
| 05/27/2026 | $43.87 | $43.21 (-1.5%) | $44.30 | $42.62 | 88.40 K | $759.88 M |
| 05/26/2026 | $43.00 | $43.81 (1.88%) | $43.90 | $43.00 | 94.80 K | $770.44 M |
| 05/22/2026 | $43.18 | $42.83 (-0.81%) | $43.35 | $42.11 | 98.00 K | $753.20 M |
| 05/21/2026 | $42.38 | $42.96 (1.37%) | $43.18 | $41.91 | 136.10 K | $755.49 M |
| 05/20/2026 | $42.11 | $42.78 (1.59%) | $43.00 | $42.04 | 96.00 K | $752.32 M |
| 05/19/2026 | $42.29 | $42.07 (-0.52%) | $42.51 | $41.18 | 75.43 K | $739.84 M |
| 05/18/2026 | $41.73 | $42.34 (1.46%) | $42.72 | $41.71 | 87.74 K | $744.58 M |
| 05/15/2026 | $41.74 | $41.73 (-0.02%) | $42.05 | $41.13 | 164.31 K | $733.86 M |
| 05/14/2026 | $41.86 | $41.81 (-0.12%) | $42.62 | $41.63 | 101.90 K | $735.26 M |
| 05/13/2026 | $41.67 | $41.59 (-0.19%) | $41.97 | $41.43 | 118.23 K | $731.40 M |
| 05/12/2026 | $42.07 | $41.97 (-0.24%) | $42.12 | $40.77 | 84.70 K | $738.08 M |
| 05/11/2026 | $43.17 | $42.03 (-2.64%) | $43.20 | $39.95 | 91.30 K | $739.13 M |
| 05/08/2026 | $42.80 | $42.98 (0.42%) | $43.23 | $42.13 | 130.11 K | $755.84 M |
| 05/07/2026 | $43.16 | $42.62 (-1.25%) | $43.65 | $42.56 | 83.20 K | $749.51 M |
| 05/06/2026 | $43.23 | $43.19 (-0.09%) | $43.83 | $42.64 | 101.00 K | $759.53 M |
| 05/05/2026 | $41.64 | $42.97 (3.19%) | $43.22 | $41.52 | 72.78 K | $755.66 M |
| 05/04/2026 | $42.73 | $41.60 (-2.64%) | $42.73 | $41.26 | 131.10 K | $731.57 M |
| 05/01/2026 | $41.75 | $42.43 (1.63%) | $42.61 | $40.76 | 151.00 K | $746.17 M |
| 04/30/2026 | $41.22 | $41.75 (1.29%) | $42.31 | $40.16 | 179.91 K | $734.21 M |
| 04/29/2026 | $42.98 | $41.60 (-3.21%) | $42.98 | $41.19 | 199.92 K | $731.57 M |
| 04/28/2026 | $41.54 | $42.82 (3.08%) | $42.89 | $41.54 | 128.62 K | $753.03 M |
| 04/27/2026 | $39.69 | $41.35 (4.18%) | $41.89 | $39.50 | 129.70 K | $727.17 M |
| 04/24/2026 | $39.85 | $39.44 (-1.03%) | $39.91 | $38.93 | 176.60 K | $693.59 M |
| 04/23/2026 | $40.11 | $40.05 (-0.15%) | $40.37 | $38.82 | 86.95 K | $704.31 M |
| 04/22/2026 | $39.08 | $39.32 (0.61%) | $39.84 | $38.95 | 102.60 K | $691.48 M |
| 04/21/2026 | $39.67 | $39.02 (-1.64%) | $39.88 | $38.85 | 126.50 K | $686.20 M |
| 04/20/2026 | $39.39 | $39.80 (1.04%) | $39.93 | $39.39 | 66.12 K | $699.92 M |
| 04/17/2026 | $39.13 | $39.44 (0.79%) | $40.41 | $38.70 | 134.40 K | $693.59 M |
| 04/16/2026 | $39.00 | $38.48 (-1.33%) | $39.03 | $38.35 | 202.20 K | $676.70 M |
| 04/15/2026 | $39.31 | $39.17 (-0.36%) | $39.57 | $38.31 | 153.88 K | $688.84 M |
| 04/14/2026 | $38.25 | $39.35 (2.88%) | $39.46 | $38.00 | 209.30 K | $692.00 M |
| 04/13/2026 | $38.25 | $38.32 (0.18%) | $38.42 | $37.80 | 63.03 K | $673.89 M |
| 04/10/2026 | $38.79 | $38.38 (-1.06%) | $38.84 | $37.77 | 74.60 K | $674.94 M |
| 04/09/2026 | $37.62 | $38.79 (3.11%) | $38.90 | $37.62 | 119.76 K | $682.15 M |
| 04/08/2026 | $37.62 | $37.79 (0.45%) | $38.29 | $37.48 | 122.72 K | $664.57 M |
| 04/07/2026 | $36.63 | $37.04 (1.12%) | $37.08 | $36.50 | 97.94 K | $651.38 M |
| 04/06/2026 | $36.03 | $36.73 (1.94%) | $36.84 | $36.00 | 100.13 K | $645.93 M |
| 04/02/2026 | $35.63 | $36.21 (1.63%) | $36.28 | $35.23 | 104.15 K | $636.78 M |
| 04/01/2026 | $35.21 | $35.75 (1.53%) | $36.03 | $35.21 | 174.20 K | $628.69 M |
| 03/31/2026 | $35.39 | $35.21 (-0.51%) | $35.64 | $34.75 | 121.31 K | $619.20 M |
| 03/30/2026 | $35.06 | $34.93 (-0.37%) | $35.28 | $34.40 | 128.94 K | $614.27 M |
| 03/27/2026 | $34.65 | $34.71 (0.17%) | $34.77 | $34.40 | 118.60 K | $610.40 M |
| 03/26/2026 | $34.34 | $34.83 (1.43%) | $34.99 | $34.16 | 57.74 K | $612.52 M |
| 03/25/2026 | $35.36 | $34.58 (-2.21%) | $35.87 | $34.45 | 84.01 K | $608.12 M |
| 03/24/2026 | $34.11 | $34.98 (2.55%) | $35.42 | $33.71 | 135.70 K | $615.15 M |
| 03/23/2026 | $34.13 | $34.54 (1.2%) | $34.79 | $33.78 | 162.03 K | $607.42 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.
