5 DAY PERFORMANCE
-24.76%
1 MONTH PERFORMANCE
-25.67%
3 MONTH PERFORMANCE
-24.29%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+21.65%
1 YEAR PERFORMANCE
+16.59%
Peapack-Gladstone Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $45.48 | $45.46 (-0.03%) | $45.67 | $45.25 | 18.43 K | |
| 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 |
| 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 |
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.
