5 DAY PERFORMANCE
-26.32%
1 MONTH PERFORMANCE
-27.96%
3 MONTH PERFORMANCE
-20.51%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
+21.65%
1 YEAR PERFORMANCE
+36.01%
Peapack-Gladstone Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.21 | $46.01 (-0.43%) | $46.22 | $45.56 | 19.36 K | |
| 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 |
| 08/04/2026 | $46.38 | $46.69 (0.67%) | $47.01 | $45.88 | 279.50 K | $824.18 M |
| 08/03/2026 | $46.48 | $46.32 (-0.34%) | $46.80 | $45.50 | 274.53 K | $817.65 M |
| 07/31/2026 | $46.02 | $45.98 (-0.09%) | $46.35 | $45.20 | 205.70 K | $811.65 M |
| 07/30/2026 | $46.49 | $46.02 (-1.01%) | $47.21 | $45.92 | 197.95 K | $812.36 M |
| 07/29/2026 | $47.42 | $46.01 (-2.97%) | $48.05 | $45.81 | 267.24 K | $812.18 M |
| 07/28/2026 | $45.38 | $47.72 (5.16%) | $47.97 | $44.61 | 442.30 K | $842.36 M |
| 07/27/2026 | $46.47 | $47.04 (1.23%) | $47.34 | $46.35 | 232.40 K | $830.36 M |
| 07/24/2026 | $46.00 | $46.38 (0.83%) | $46.79 | $45.45 | 174.13 K | $818.71 M |
| 07/23/2026 | $45.17 | $45.68 (1.13%) | $45.72 | $42.41 | 193.14 K | $803.32 M |
| 07/22/2026 | $46.04 | $45.86 (-0.39%) | $46.04 | $45.04 | 210.90 K | $806.49 M |
| 07/21/2026 | $46.04 | $46.17 (0.28%) | $46.31 | $45.21 | 196.90 K | $811.94 M |
| 07/20/2026 | $46.19 | $46.15 (-0.09%) | $46.57 | $45.63 | 306.50 K | $811.59 M |
| 07/17/2026 | $46.75 | $46.10 (-1.39%) | $46.95 | $45.43 | 237.31 K | $810.71 M |
| 07/16/2026 | $46.56 | $47.22 (1.42%) | $47.80 | $45.52 | 238.60 K | $830.40 M |
| 07/15/2026 | $46.14 | $46.44 (0.65%) | $46.80 | $45.81 | 199.01 K | $816.69 M |
| 07/14/2026 | $46.34 | $45.92 (-0.91%) | $46.60 | $45.84 | 155.40 K | $807.54 M |
| 07/13/2026 | $46.22 | $46.31 (0.19%) | $46.64 | $45.89 | 192.70 K | $814.40 M |
| 07/10/2026 | $46.17 | $46.22 (0.11%) | $46.59 | $45.74 | 213.22 K | $812.82 M |
| 07/09/2026 | $45.30 | $46.31 (2.23%) | $46.82 | $45.11 | 361.60 K | $814.40 M |
| 07/08/2026 | $47.03 | $45.06 (-4.19%) | $47.03 | $44.79 | 805.93 K | $792.42 M |
| 07/07/2026 | $47.96 | $47.03 (-1.94%) | $48.80 | $46.91 | 183.60 K | $827.06 M |
| 07/06/2026 | $47.34 | $47.84 (1.06%) | $48.56 | $47.07 | 154.89 K | $841.31 M |
| 07/02/2026 | $48.39 | $47.38 (-2.09%) | $49.14 | $47.19 | 183.10 K | $833.22 M |
| 07/01/2026 | $47.52 | $48.33 (1.7%) | $48.63 | $47.10 | 194.56 K | $849.92 M |
| 06/30/2026 | $47.42 | $47.33 (-0.19%) | $47.71 | $46.82 | 188.71 K | $832.34 M |
| 06/29/2026 | $47.70 | $47.64 (-0.13%) | $47.86 | $46.99 | 194.60 K | $837.79 M |
| 06/26/2026 | $46.89 | $47.99 (2.35%) | $48.31 | $46.48 | 620.60 K | $843.94 M |
| 06/25/2026 | $46.17 | $46.40 (0.5%) | $46.60 | $45.37 | 174.00 K | $815.98 M |
| 06/24/2026 | $45.81 | $46.28 (1.03%) | $46.53 | $45.09 | 203.43 K | $813.87 M |
| 06/23/2026 | $44.77 | $45.80 (2.3%) | $45.88 | $44.23 | 186.70 K | $805.43 M |
| 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 |
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.
