5 DAY PERFORMANCE
-20.15%
1 MONTH PERFORMANCE
-7.76%
3 MONTH PERFORMANCE
-3.83%
6 MONTH PERFORMANCE
+33.02%
YEAR-TO-DATE PERFORMANCE
+21.65%
1 YEAR PERFORMANCE
+20.70%
Peapack-Gladstone Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.74 | $43.07 (-1.53%) | $43.75 | $42.64 | 50.31 K | $758.57 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 | $692.49 M |
| 04/16/2026 | $39.00 | $38.48 (-1.33%) | $39.03 | $38.35 | 202.20 K | $675.63 M |
| 04/15/2026 | $39.31 | $39.17 (-0.36%) | $39.57 | $38.31 | 153.88 K | $687.75 M |
| 04/14/2026 | $38.25 | $39.35 (2.88%) | $39.46 | $38.00 | 209.30 K | $690.91 M |
| 04/13/2026 | $38.25 | $38.32 (0.18%) | $38.42 | $37.80 | 63.03 K | $672.82 M |
| 04/10/2026 | $38.79 | $38.38 (-1.06%) | $38.84 | $37.77 | 74.60 K | $673.88 M |
| 04/09/2026 | $37.62 | $38.79 (3.11%) | $38.90 | $37.62 | 119.76 K | $681.08 M |
| 04/08/2026 | $37.62 | $37.79 (0.45%) | $38.29 | $37.48 | 122.72 K | $663.52 M |
| 04/07/2026 | $36.63 | $37.04 (1.12%) | $37.08 | $36.50 | 97.94 K | $650.35 M |
| 04/06/2026 | $36.03 | $36.73 (1.94%) | $36.84 | $36.00 | 100.13 K | $644.91 M |
| 04/02/2026 | $35.63 | $36.21 (1.63%) | $36.28 | $35.23 | 104.15 K | $635.78 M |
| 04/01/2026 | $35.21 | $35.75 (1.53%) | $36.03 | $35.21 | 174.20 K | $627.70 M |
| 03/31/2026 | $35.39 | $35.21 (-0.51%) | $35.64 | $34.75 | 121.31 K | $618.22 M |
| 03/30/2026 | $35.06 | $34.93 (-0.37%) | $35.28 | $34.40 | 128.94 K | $613.30 M |
| 03/27/2026 | $34.65 | $34.71 (0.17%) | $34.77 | $34.40 | 118.60 K | $609.44 M |
| 03/26/2026 | $34.34 | $34.83 (1.43%) | $34.99 | $34.16 | 57.74 K | $611.55 M |
| 03/25/2026 | $35.36 | $34.58 (-2.21%) | $35.87 | $34.45 | 84.01 K | $607.16 M |
| 03/24/2026 | $34.11 | $34.98 (2.55%) | $35.42 | $33.71 | 135.70 K | $614.18 M |
| 03/23/2026 | $34.13 | $34.54 (1.2%) | $34.79 | $33.78 | 162.03 K | $606.45 M |
| 03/20/2026 | $33.76 | $33.18 (-1.72%) | $33.96 | $33.02 | 200.61 K | $582.58 M |
| 03/19/2026 | $32.82 | $33.76 (2.86%) | $33.98 | $32.36 | 92.98 K | $592.76 M |
| 03/18/2026 | $33.15 | $33.03 (-0.36%) | $33.70 | $33.00 | 117.30 K | $579.94 M |
| 03/17/2026 | $34.10 | $33.60 (-1.47%) | $34.57 | $33.40 | 85.30 K | $589.95 M |
| 03/16/2026 | $33.70 | $34.02 (0.95%) | $34.32 | $33.47 | 109.20 K | $597.32 M |
| 03/13/2026 | $34.36 | $33.37 (-2.88%) | $34.45 | $33.23 | 105.91 K | $585.91 M |
| 03/12/2026 | $32.95 | $33.98 (3.13%) | $34.10 | $32.77 | 105.92 K | $596.62 M |
| 03/11/2026 | $34.04 | $33.68 (-1.06%) | $34.42 | $33.26 | 146.53 K | $591.35 M |
| 03/10/2026 | $33.60 | $34.22 (1.85%) | $35.03 | $33.36 | 176.54 K | $600.84 M |
| 03/09/2026 | $33.39 | $33.88 (1.47%) | $34.16 | $32.75 | 193.30 K | $594.87 M |
| 03/06/2026 | $33.06 | $33.95 (2.69%) | $33.95 | $32.59 | 196.25 K | $596.09 M |
| 03/05/2026 | $34.15 | $34.00 (-0.44%) | $34.38 | $33.71 | 138.30 K | $596.97 M |
| 03/04/2026 | $34.10 | $34.48 (1.11%) | $34.85 | $33.98 | 108.15 K | $605.40 M |
| 03/03/2026 | $32.90 | $34.01 (3.37%) | $34.30 | $32.88 | 113.30 K | $597.15 M |
| 03/02/2026 | $33.29 | $34.00 (2.13%) | $34.03 | $32.63 | 176.40 K | $596.97 M |
| 02/27/2026 | $34.09 | $33.49 (-1.76%) | $34.09 | $33.05 | 201.10 K | $588.02 M |
| 02/26/2026 | $34.03 | $34.33 (0.88%) | $34.76 | $33.71 | 94.04 K | $602.77 M |
| 02/25/2026 | $33.54 | $34.10 (1.67%) | $34.16 | $33.19 | 84.80 K | $598.73 M |
| 02/24/2026 | $32.87 | $33.25 (1.16%) | $33.34 | $32.36 | 142.21 K | $583.80 M |
| 02/23/2026 | $34.60 | $32.97 (-4.71%) | $35.06 | $32.63 | 147.50 K | $578.89 M |
| 02/20/2026 | $34.10 | $34.58 (1.41%) | $34.70 | $33.51 | 239.00 K | $607.16 M |
| 02/19/2026 | $33.93 | $34.10 (0.5%) | $34.29 | $33.75 | 124.50 K | $598.73 M |
| 02/18/2026 | $34.55 | $34.30 (-0.72%) | $35.00 | $34.00 | 123.70 K | $602.24 M |
| 02/17/2026 | $34.06 | $34.51 (1.32%) | $34.68 | $33.72 | 123.70 K | $605.93 M |
| 02/13/2026 | $33.67 | $33.95 (0.83%) | $34.11 | $33.01 | 74.32 K | $596.09 M |
| 02/12/2026 | $34.37 | $33.67 (-2.04%) | $34.69 | $33.29 | 125.00 K | $591.18 M |
| 02/11/2026 | $34.79 | $34.32 (-1.35%) | $35.38 | $33.95 | 132.04 K | $602.59 M |
| 02/10/2026 | $35.34 | $34.68 (-1.87%) | $35.34 | $34.55 | 208.14 K | $608.91 M |
| 02/09/2026 | $35.06 | $35.50 (1.25%) | $35.68 | $34.62 | 156.60 K | $623.31 M |
| 02/06/2026 | $34.71 | $35.23 (1.5%) | $35.33 | $34.71 | 164.60 K | $618.57 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.
