Free Trial

Peapack-Gladstone Financial (PGC) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PGC Stock Alerts
$21.70
+0.31 (+1.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Peapack-Gladstone Financial Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
-5.53%
3 Month
Performance
-8.82%
6 Month
Performance
-18.11%
Year-To-Date
Performance
-27.23%
1 Year
Performance
-23.00%
Receive PGC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Peapack-Gladstone Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PGC Stock Chart for Sunday, June, 2, 2024

PGC Chart by TradingView

Peapack-Gladstone Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.39$21.70
+1.45%		$21.87$21.28152,208 shs$385.61 million
05/30/2024$20.73$21.39
+3.18%		$21.72$20.92171,442 shs$380.10 million
05/29/2024$21.69$20.73
-4.43%		$21.52$20.63210,890 shs$368.37 million
05/28/2024$22.18$21.69
-2.21%		$22.49$21.6580,651 shs$385.43 million
05/27/2024$22.18$22.18$22.83$22.01115,600 shs$394.14 million
05/24/2024$22.50$22.18
-1.42%		$22.83$22.01115,693 shs$394.14 million
05/23/2024$23.75$22.50
-5.26%		$23.62$22.18239,495 shs$399.83 million
05/22/2024$24.48$23.75
-2.98%		$24.83$23.36274,323 shs$422.04 million
05/21/2024$24.02$24.48
+1.92%		$24.52$23.92115,965 shs$435.01 million
05/20/2024$24.07$24.02
-0.21%		$24.19$23.8787,248 shs$426.84 million
05/17/2024$23.75$24.07
+1.35%		$24.34$23.7394,490 shs$427.72 million
05/16/2024$23.75$23.75$23.85$23.6357,152 shs$421.94 million
05/15/2024$23.68$23.75
+0.30%		$24.00$23.6774,496 shs$421.94 million
05/14/2024$23.29$23.68
+1.67%		$23.70$23.03121,026 shs$420.32 million
05/13/2024$23.05$23.29
+1.04%		$23.62$23.08190,560 shs$413.40 million
05/10/2024$23.24$23.05
-0.82%		$23.35$22.90136,605 shs$409.18 million
05/09/2024$23.27$23.24
-0.13%		$23.38$23.0184,283 shs$412.51 million
05/08/2024$23.09$23.27
+0.78%		$23.45$22.7576,600 shs$413.04 million
05/07/2024$23.23$23.09
-0.60%		$23.64$23.08225,155 shs$409.85 million
05/06/2024$23.31$23.23
-0.34%		$23.54$23.1852,066 shs$412.33 million
05/03/2024$22.97$23.31
+1.48%		$23.55$23.1576,623 shs$413.75 million
05/02/2024$22.38$22.97
+2.64%		$23.10$22.32116,275 shs$407.72 million
05/01/2024$22.38$22.38$22.75$22.13151,383 shs$397.25 million
04/30/2024$22.89$22.38
-2.23%		$22.79$22.2967,006 shs$397.25 million
04/29/2024$22.74$22.89
+0.66%		$23.14$22.5687,911 shs$406.30 million
04/26/2024$22.92$22.74
-0.79%		$22.99$22.5989,028 shs$403.64 million
04/25/2024$22.88$22.92
+0.17%		$23.07$22.39108,842 shs$406.17 million
04/24/2024$25.04$22.88
-8.63%		$24.66$22.55432,755 shs$406.12 million
04/23/2024$24.50$25.04
+2.20%		$25.27$24.5482,587 shs$444.46 million
04/22/2024$24.13$24.50
+1.53%		$24.69$23.98103,685 shs$434.88 million
04/19/2024$23.10$24.13
+4.46%		$24.17$22.9772,352 shs$428.31 million
04/18/2024$22.94$23.10
+0.70%		$23.47$22.9587,652 shs$410.03 million
04/17/2024$22.95$22.94
-0.04%		$23.26$22.8866,011 shs$407.19 million
04/16/2024$23.26$22.95
-1.33%		$23.21$22.8447,745 shs$407.36 million
04/15/2024$23.20$23.26
+0.26%		$23.50$22.9561,058 shs$412.87 million
04/12/2024$23.10$23.20
+0.43%		$23.29$22.8066,441 shs$411.80 million
04/11/2024$22.98$23.10
+0.52%		$23.38$22.6365,621 shs$410.07 million
04/10/2024$24.32$22.98
-5.51%		$23.61$22.60114,198 shs$407.90 million
04/09/2024$23.97$24.32
+1.46%		$24.60$24.1085,096 shs$431.68 million
04/08/2024$23.54$23.97
+1.83%		$24.15$23.6768,611 shs$425.47 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$23.75$23.54
-0.88%		$23.81$23.4064,318 shs$417.84 million
04/04/2024$23.74$23.75
+0.04%		$24.34$23.6684,616 shs$421.56 million
04/03/2024$23.78$23.74
-0.17%		$23.83$23.4364,185 shs$421.39 million
04/02/2024$24.29$23.78
-2.10%		$24.09$23.3678,055 shs$422.10 million
04/01/2024$24.33$24.29
-0.16%		$24.40$23.6493,172 shs$431.15 million
03/29/2024$24.33$24.33$24.55$23.88147,807 shs$431.86 million
03/28/2024$24.07$24.33
+1.08%		$24.55$23.88147,786 shs$431.86 million
03/27/2024$23.10$24.07
+4.20%		$24.47$23.35159,834 shs$427.24 million
03/26/2024$23.41$23.10
-1.32%		$23.59$23.0740,790 shs$410.07 million
03/25/2024$23.39$23.41
+0.09%		$23.78$23.1064,118 shs$415.53 million
03/22/2024$23.94$23.39
-2.30%		$23.99$23.3045,845 shs$415.17 million
03/21/2024$23.92$23.94
+0.08%		$24.36$23.6359,395 shs$424.94 million
03/20/2024$23.22$23.92
+3.01%		$24.40$23.0991,965 shs$424.58 million
03/19/2024$22.76$23.22
+2.02%		$23.31$22.7370,788 shs$412.16 million
03/18/2024$23.35$22.76
-2.53%		$23.67$22.7141,893 shs$403.99 million
03/15/2024$23.10$23.35
+1.08%		$23.69$23.12190,758 shs$414.46 million
03/14/2024$24.13$23.10
-4.27%		$24.05$22.9985,675 shs$411.64 million
03/13/2024$24.20$24.13
-0.29%		$24.70$24.0656,288 shs$430.00 million
03/12/2024$24.50$24.20
-1.22%		$24.47$24.0243,355 shs$431.22 million
03/11/2024$24.25$24.50
+1.03%		$24.67$24.1746,967 shs$436.59 million
03/08/2024$24.15$24.25
+0.41%		$24.64$24.1247,695 shs$432.14 million
03/07/2024$24.20$24.15
-0.21%		$24.93$23.9845,775 shs$430.35 million
03/06/2024$24.16$24.20
+0.17%		$24.69$23.7374,214 shs$431.24 million
03/05/2024$23.45$24.16
+3.03%		$24.39$23.3063,302 shs$430.53 million
03/04/2024$23.80$23.45
-1.47%		$24.40$23.3461,832 shs$417.88 million
03/01/2024$24.23$23.80
-1.77%		$24.50$23.4487,816 shs$424.12 million

Related Companies:
This page (NASDAQ:PGC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders