5 DAY PERFORMANCE
-25.26%
1 MONTH PERFORMANCE
-23.59%
3 MONTH PERFORMANCE
-26.98%
6 MONTH PERFORMANCE
-21.15%
YEAR-TO-DATE PERFORMANCE
+21.65%
1 YEAR PERFORMANCE
+32.03%
Peapack-Gladstone Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.68 | $45.78 (-3.98%) | $48.69 | $45.36 | 153.74 K | |
| 11/04/2026 | $47.51 | $47.35 (-0.34%) | $48.50 | $47.21 | 134.90 K | $839.41 M |
| 11/03/2026 | $46.84 | $46.51 (-0.7%) | $47.04 | $46.04 | 129.33 K | $824.52 M |
| 11/02/2026 | $45.77 | $46.84 (2.34%) | $47.15 | $45.77 | 114.20 K | $830.37 M |
| 10/30/2026 | $46.18 | $45.33 (-1.84%) | $46.18 | $44.92 | 160.92 K | $803.60 M |
| 10/29/2026 | $46.00 | $45.91 (-0.2%) | $46.33 | $45.57 | 147.10 K | $813.89 M |
| 10/28/2026 | $45.91 | $46.17 (0.57%) | $46.73 | $44.91 | 170.43 K | $818.49 M |
| 10/27/2026 | $46.09 | $45.91 (-0.39%) | $46.43 | $45.28 | 109.80 K | $813.89 M |
| 10/26/2026 | $45.62 | $45.78 (0.35%) | $46.28 | $45.62 | 75.11 K | $811.58 M |
| 10/23/2026 | $45.09 | $45.43 (0.75%) | $45.60 | $44.79 | 122.53 K | $803.10 M |
| 10/22/2026 | $44.00 | $45.19 (2.7%) | $45.28 | $44.00 | 75.10 K | $797.70 M |
| 10/21/2026 | $43.90 | $43.95 (0.11%) | $44.12 | $43.67 | 78.00 K | $775.82 M |
| 10/20/2026 | $42.96 | $43.90 (2.19%) | $44.11 | $42.96 | 80.40 K | $774.93 M |
| 10/19/2026 | $43.38 | $42.82 (-1.29%) | $43.48 | $42.74 | 83.40 K | $755.87 M |
| 10/16/2026 | $43.64 | $43.38 (-0.6%) | $44.04 | $42.75 | 117.25 K | $765.75 M |
| 10/15/2026 | $43.17 | $43.43 (0.6%) | $43.77 | $42.77 | 93.12 K | $766.64 M |
| 10/14/2026 | $42.63 | $42.84 (0.49%) | $43.28 | $42.43 | 123.02 K | $756.22 M |
| 10/13/2026 | $43.85 | $43.28 (-1.3%) | $44.04 | $42.97 | 83.50 K | $763.99 M |
| 10/12/2026 | $43.40 | $43.60 (0.46%) | $44.05 | $43.36 | 98.90 K | $769.64 M |
| 10/09/2026 | $43.51 | $43.37 (-0.32%) | $43.61 | $43.17 | 109.93 K | $765.58 M |
| 10/08/2026 | $43.16 | $43.66 (1.16%) | $43.82 | $43.07 | 89.20 K | $770.70 M |
| 10/07/2026 | $43.69 | $43.41 (-0.64%) | $43.75 | $42.93 | 145.84 K | $766.28 M |
| 10/06/2026 | $44.58 | $44.18 (-0.9%) | $45.22 | $44.11 | 67.83 K | $779.88 M |
| 10/05/2026 | $44.38 | $44.34 (-0.09%) | $44.58 | $44.19 | 107.24 K | $782.70 M |
| 10/02/2026 | $44.50 | $44.58 (0.18%) | $45.05 | $44.10 | 144.20 K | $786.94 M |
| 10/01/2026 | $43.34 | $44.03 (1.59%) | $44.08 | $42.32 | 131.50 K | $777.23 M |
| 09/30/2026 | $43.78 | $43.62 (-0.37%) | $43.90 | $43.02 | 203.51 K | $769.99 M |
| 09/29/2026 | $44.06 | $43.71 (-0.79%) | $44.27 | $43.14 | 164.21 K | $771.58 M |
| 09/28/2026 | $44.84 | $44.12 (-1.61%) | $45.12 | $44.03 | 123.04 K | $778.82 M |
| 09/25/2026 | $44.90 | $45.03 (0.29%) | $45.34 | $44.80 | 100.00 K | $794.88 M |
| 09/24/2026 | $44.50 | $44.82 (0.72%) | $44.90 | $44.06 | 157.50 K | $791.17 M |
| 09/23/2026 | $44.52 | $44.38 (-0.31%) | $44.75 | $44.25 | 150.72 K | $783.41 M |
| 09/22/2026 | $45.40 | $44.68 (-1.59%) | $45.92 | $44.67 | 126.90 K | $788.70 M |
| 09/21/2026 | $45.48 | $45.17 (-0.68%) | $45.93 | $45.14 | 97.95 K | $797.35 M |
| 09/18/2026 | $45.07 | $45.28 (0.47%) | $45.59 | $44.74 | 298.70 K | $799.29 M |
| 09/17/2026 | $45.63 | $45.41 (-0.48%) | $45.65 | $44.93 | 105.10 K | $801.59 M |
| 09/16/2026 | $45.61 | $45.03 (-1.27%) | $45.86 | $44.24 | 158.12 K | $794.88 M |
| 09/15/2026 | $45.67 | $45.72 (0.11%) | $46.09 | $45.54 | 88.85 K | $807.06 M |
| 09/14/2026 | $45.61 | $45.82 (0.46%) | $46.27 | $45.48 | 131.54 K | $808.83 M |
| 09/11/2026 | $46.65 | $45.80 (-1.82%) | $46.71 | $45.52 | 105.50 K | $808.47 M |
| 09/10/2026 | $45.62 | $46.04 (0.92%) | $46.04 | $45.00 | 94.01 K | $812.71 M |
| 09/09/2026 | $45.54 | $45.62 (0.18%) | $46.15 | $45.37 | 137.01 K | $805.29 M |
| 09/08/2026 | $46.13 | $45.94 (-0.41%) | $46.30 | $45.66 | 104.50 K | $810.94 M |
| 09/04/2026 | $45.77 | $46.38 (1.33%) | $46.72 | $45.77 | 90.30 K | $818.71 M |
| 09/03/2026 | $45.73 | $45.94 (0.46%) | $46.25 | $45.47 | 120.75 K | $810.94 M |
| 09/02/2026 | $44.66 | $45.44 (1.75%) | $45.84 | $44.42 | 116.94 K | $802.12 M |
| 09/01/2026 | $44.42 | $44.59 (0.38%) | $45.05 | $44.23 | 132.30 K | $787.11 M |
| 08/31/2026 | $44.88 | $44.64 (-0.53%) | $44.95 | $44.58 | 132.53 K | $788.00 M |
| 08/28/2026 | $45.16 | $45.11 (-0.11%) | $45.59 | $44.66 | 107.12 K | $796.29 M |
| 08/27/2026 | $44.96 | $45.16 (0.44%) | $45.24 | $44.32 | 98.70 K | $797.17 M |
| 08/26/2026 | $45.43 | $45.18 (-0.55%) | $45.59 | $44.46 | 135.21 K | $797.53 M |
| 08/25/2026 | $45.58 | $45.15 (-0.94%) | $45.58 | $44.98 | 88.40 K | $797.00 M |
| 08/24/2026 | $45.58 | $45.33 (-0.55%) | $45.82 | $45.06 | 91.32 K | $800.18 M |
| 08/21/2026 | $45.56 | $45.58 (0.04%) | $45.70 | $44.66 | 274.31 K | $804.59 M |
| 08/20/2026 | $44.85 | $45.17 (0.71%) | $45.45 | $44.75 | 129.30 K | $797.35 M |
| 08/19/2026 | $46.44 | $45.06 (-2.97%) | $46.49 | $44.70 | 133.00 K | $795.41 M |
| 08/18/2026 | $46.78 | $46.36 (-0.9%) | $46.78 | $45.89 | 97.90 K | $818.36 M |
| 08/17/2026 | $46.53 | $46.71 (0.39%) | $47.08 | $46.39 | 144.00 K | $824.54 M |
| 08/14/2026 | $46.47 | $46.68 (0.45%) | $47.45 | $46.19 | 155.83 K | $824.01 M |
| 08/13/2026 | $46.53 | $46.37 (-0.34%) | $47.26 | $46.22 | 172.13 K | $818.53 M |
| 08/12/2026 | $45.71 | $46.24 (1.16%) | $46.55 | $45.71 | 139.40 K | $816.24 M |
| 08/11/2026 | $45.15 | $45.47 (0.71%) | $45.73 | $45.02 | 141.32 K | $802.65 M |
| 08/10/2026 | $45.55 | $45.15 (-0.88%) | $45.99 | $44.90 | 158.80 K | $797.00 M |
| 08/07/2026 | $46.01 | $45.80 (-0.46%) | $46.21 | $45.56 | 102.91 K | $808.47 M |
| 08/06/2026 | $46.56 | $45.99 (-1.22%) | $46.57 | $45.90 | 162.40 K | $811.83 M |
| 08/05/2026 | $46.87 | $46.40 (-1%) | $47.26 | $46.14 | 148.50 K | $819.06 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.
