NasdaqGS - Delayed Quote USD

Peapack-Gladstone Financial Corporation (PGC)

24.13 +1.03 (+4.46%)
At close: April 19 at 4:00 PM EDT
24.13 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.97 24.17 22.97 24.13 24.13 72,400
Apr 18, 2024 22.95 23.47 22.95 23.10 23.10 87,700
Apr 17, 2024 23.04 23.26 22.86 22.94 22.94 66,000
Apr 16, 2024 23.05 23.21 22.84 22.95 22.95 47,700
Apr 15, 2024 23.17 23.50 22.95 23.26 23.26 61,100
Apr 12, 2024 22.83 23.29 22.80 23.20 23.20 66,400
Apr 11, 2024 23.07 23.38 22.63 23.10 23.10 65,600
Apr 10, 2024 23.42 23.61 22.60 22.98 22.98 114,200
Apr 9, 2024 24.19 24.60 24.10 24.32 24.32 85,100
Apr 8, 2024 23.70 24.15 23.67 23.97 23.97 68,600
Apr 5, 2024 23.51 23.81 23.40 23.54 23.54 64,300
Apr 4, 2024 23.99 24.34 23.66 23.75 23.75 84,600
Apr 3, 2024 23.65 23.83 23.43 23.74 23.74 64,200
Apr 2, 2024 24.04 24.09 23.36 23.78 23.78 78,100
Apr 1, 2024 24.40 24.44 23.64 24.29 24.29 93,800
Mar 28, 2024 24.04 24.55 23.88 24.33 24.33 147,800
Mar 27, 2024 23.35 24.47 23.35 24.07 24.07 159,800
Mar 26, 2024 23.59 23.63 23.04 23.10 23.10 40,800
Mar 25, 2024 23.10 23.78 23.09 23.41 23.41 64,100
Mar 22, 2024 23.99 23.99 23.30 23.39 23.39 45,800
Mar 21, 2024 24.11 24.36 23.63 23.94 23.94 59,400
Mar 20, 2024 23.17 24.40 23.09 23.92 23.92 92,000
Mar 19, 2024 22.73 23.31 22.73 23.22 23.22 70,800
Mar 18, 2024 23.27 23.67 22.71 22.76 22.76 41,900
Mar 15, 2024 23.15 23.74 23.12 23.35 23.35 190,800
Mar 14, 2024 24.02 24.05 22.99 23.10 23.10 86,000
Mar 13, 2024 24.06 24.70 24.06 24.13 24.13 56,300
Mar 12, 2024 24.40 24.47 24.01 24.20 24.20 43,400
Mar 11, 2024 24.25 24.67 24.17 24.50 24.50 47,000
Mar 8, 2024 24.54 24.64 24.12 24.25 24.25 47,700
Mar 7, 2024 24.54 24.93 23.98 24.15 24.15 45,800
Mar 6, 2024 24.39 24.69 23.73 24.20 24.20 74,200
Mar 5, 2024 23.30 24.39 23.30 24.16 24.16 63,300
Mar 4, 2024 23.81 24.40 23.34 23.45 23.45 61,800
Mar 1, 2024 24.18 24.50 23.44 23.80 23.80 87,800
Feb 29, 2024 24.49 24.87 24.10 24.23 24.23 91,300
Feb 28, 2024 23.10 24.36 23.02 24.08 24.08 156,000
Feb 27, 2024 23.13 24.00 23.13 23.32 23.32 46,900
Feb 26, 2024 23.06 23.57 22.79 23.00 23.00 69,200
Feb 23, 2024 22.66 23.15 22.29 23.15 23.15 86,800
Feb 22, 2024 23.00 23.33 22.51 22.66 22.66 91,300
Feb 21, 2024 23.37 23.57 23.01 23.12 23.12 62,500
Feb 20, 2024 23.65 24.01 23.15 23.33 23.33 129,700
Feb 16, 2024 23.89 24.23 22.74 23.89 23.89 103,600
Feb 15, 2024 23.67 24.58 23.45 24.20 24.20 268,400
Feb 14, 2024 22.96 23.48 22.53 23.38 23.38 91,100
Feb 13, 2024 23.63 24.41 22.44 22.63 22.63 85,300
Feb 12, 2024 23.80 24.73 23.80 24.46 24.46 102,500
Feb 9, 2024 23.63 23.81 22.80 23.64 23.64 116,000
Feb 8, 2024 24.21 24.61 23.32 23.61 23.61 135,100
Feb 7, 2024 0.05 Dividend
Feb 7, 2024 25.55 25.55 23.79 23.98 23.98 168,500
Feb 6, 2024 26.04 26.50 25.47 25.72 25.67 90,600
Feb 5, 2024 26.20 26.41 25.79 26.02 25.97 78,400
Feb 2, 2024 26.57 27.00 26.37 26.48 26.43 38,700
Feb 1, 2024 27.87 27.87 26.22 27.16 27.11 81,100
Jan 31, 2024 29.23 29.41 27.58 27.58 27.53 100,900
Jan 30, 2024 29.97 30.31 29.57 29.78 29.72 50,000
Jan 29, 2024 29.66 30.37 28.13 30.22 30.16 52,900
Jan 26, 2024 29.08 30.50 28.85 29.61 29.55 45,900
Jan 25, 2024 28.83 29.12 27.89 28.48 28.42 51,100
Jan 24, 2024 28.61 28.88 28.26 28.48 28.42 45,900
Jan 23, 2024 29.26 29.29 28.34 28.49 28.43 53,000
Jan 22, 2024 28.63 29.08 28.34 29.01 28.95 42,200
Jan 19, 2024 27.93 28.26 27.35 28.26 28.21 51,000
Jan 18, 2024 28.19 28.23 27.47 27.68 27.63 38,400
Jan 17, 2024 27.46 28.20 27.15 28.13 28.08 101,900
Jan 16, 2024 27.37 28.20 27.01 27.95 27.90 116,800
Jan 12, 2024 28.05 28.05 25.60 27.84 27.79 69,700
Jan 11, 2024 28.16 28.38 27.39 27.73 27.68 51,500
Jan 10, 2024 28.35 28.64 27.84 28.44 28.38 46,900
Jan 9, 2024 28.77 28.84 27.53 28.35 28.29 38,500
Jan 8, 2024 29.01 29.31 28.67 28.98 28.92 37,900
Jan 5, 2024 29.28 30.10 28.52 29.25 29.19 86,100
Jan 4, 2024 29.10 29.59 29.10 29.56 29.50 65,500
Jan 3, 2024 29.54 29.55 28.85 28.97 28.91 97,200
Jan 2, 2024 29.51 30.54 29.46 29.65 29.59 93,400
Dec 29, 2023 30.03 30.68 29.62 29.82 29.76 72,900
Dec 28, 2023 30.11 30.50 28.88 30.05 29.99 37,000
Dec 27, 2023 30.27 30.53 30.01 30.25 30.19 39,100
Dec 26, 2023 29.62 30.57 29.50 30.40 30.34 49,700
Dec 22, 2023 29.49 29.89 29.22 29.50 29.44 33,100
Dec 21, 2023 29.25 29.92 28.85 29.21 29.15 77,100
Dec 20, 2023 29.64 30.15 28.83 28.83 28.77 74,400
Dec 19, 2023 28.75 29.71 28.75 29.56 29.50 116,400
Dec 18, 2023 29.35 29.70 28.63 28.65 28.59 50,800
Dec 15, 2023 29.76 29.76 29.02 29.05 28.99 271,500
Dec 14, 2023 28.99 30.00 28.90 29.54 29.48 130,300
Dec 13, 2023 26.49 28.51 26.12 28.44 28.38 268,000
Dec 12, 2023 26.90 26.90 26.05 26.28 26.23 45,900
Dec 11, 2023 27.23 27.40 26.77 26.83 26.78 81,800
Dec 8, 2023 27.01 27.51 25.86 27.07 27.02 44,900
Dec 7, 2023 26.33 26.94 26.11 26.91 26.86 55,400
Dec 6, 2023 26.24 26.94 26.23 26.27 26.22 53,400
Dec 5, 2023 26.55 26.82 25.88 25.88 25.83 49,800
Dec 4, 2023 26.34 26.86 26.34 26.70 26.65 52,300
Dec 1, 2023 24.93 26.50 24.93 26.50 26.45 116,900
Nov 30, 2023 25.32 25.59 24.83 24.84 24.79 65,200
Nov 29, 2023 25.19 25.82 25.08 25.16 25.11 49,200
Nov 28, 2023 24.85 25.17 24.85 24.96 24.91 44,200
Nov 27, 2023 25.42 25.42 24.90 24.92 24.87 26,300
Nov 24, 2023 25.35 25.63 25.14 25.39 25.34 22,100
Nov 22, 2023 25.54 25.68 25.28 25.44 25.39 28,200
Nov 21, 2023 25.77 25.82 25.19 25.24 25.19 27,600
Nov 20, 2023 25.82 25.96 25.61 25.77 25.72 35,300
Nov 17, 2023 26.31 26.38 25.34 25.87 25.82 72,000
Nov 16, 2023 26.64 26.86 25.80 25.83 25.78 43,400
Nov 15, 2023 26.55 27.03 26.35 26.58 26.53 63,100
Nov 14, 2023 25.33 26.45 25.05 26.36 26.31 92,200
Nov 13, 2023 24.37 24.85 24.09 24.73 24.68 53,200
Nov 10, 2023 24.72 24.98 24.37 24.54 24.49 56,000
Nov 9, 2023 24.81 25.16 24.22 24.65 24.60 37,800
Nov 8, 2023 0.05 Dividend
Nov 8, 2023 25.11 25.16 24.54 24.74 24.69 54,100
Nov 7, 2023 25.62 25.64 25.08 25.19 25.09 49,700
Nov 6, 2023 25.64 25.99 25.48 25.72 25.62 52,500
Nov 3, 2023 24.93 25.76 24.03 25.61 25.51 90,900
Nov 2, 2023 23.74 24.38 23.46 24.28 24.18 95,300
Nov 1, 2023 23.31 23.58 23.00 23.42 23.33 96,000
Oct 31, 2023 22.97 23.41 22.73 23.37 23.28 148,500
Oct 30, 2023 22.52 22.98 22.30 22.80 22.71 59,500
Oct 27, 2023 22.47 22.61 21.82 22.21 22.12 61,800
Oct 26, 2023 22.47 22.54 22.00 22.50 22.41 66,800
Oct 25, 2023 22.41 22.96 21.58 22.43 22.34 103,400
Oct 24, 2023 24.39 24.39 23.46 23.74 23.65 42,600
Oct 23, 2023 24.35 24.67 24.09 24.13 24.04 47,400
Oct 20, 2023 25.09 25.09 24.30 24.38 24.28 48,400
Oct 19, 2023 25.18 25.42 25.01 25.05 24.95 37,300
Oct 18, 2023 25.68 25.68 25.20 25.22 25.12 27,900
Oct 17, 2023 25.12 25.96 24.98 25.84 25.74 76,400
Oct 16, 2023 25.29 25.49 25.02 25.26 25.16 36,400
Oct 13, 2023 25.94 25.94 24.75 25.04 24.94 63,000
Oct 12, 2023 26.03 26.03 25.50 25.69 25.59 47,600
Oct 11, 2023 26.21 26.61 25.75 26.09 25.99 36,300
Oct 10, 2023 26.24 26.62 26.17 26.25 26.15 28,300
Oct 9, 2023 25.57 26.21 25.37 26.07 25.97 40,600
Oct 6, 2023 25.87 26.34 25.63 25.87 25.77 52,600
Oct 5, 2023 25.98 26.18 25.68 26.15 26.05 47,000
Oct 4, 2023 24.96 25.74 24.96 25.67 25.57 52,900
Oct 3, 2023 25.29 25.52 24.90 24.95 24.85 47,900
Oct 2, 2023 25.48 25.61 25.33 25.40 25.30 59,600
Sep 29, 2023 25.33 25.73 25.26 25.65 25.55 64,800
Sep 28, 2023 25.24 25.71 25.24 25.34 25.24 27,600
Sep 27, 2023 25.59 25.69 25.11 25.17 25.07 39,200
Sep 26, 2023 25.61 26.02 25.41 25.53 25.43 37,000
Sep 25, 2023 25.58 26.00 25.44 25.85 25.75 31,500
Sep 22, 2023 25.75 25.79 25.14 25.68 25.58 56,800
Sep 21, 2023 25.99 26.15 25.68 25.74 25.64 59,900
Sep 20, 2023 26.29 26.54 26.07 26.20 26.10 43,800
Sep 19, 2023 26.29 26.51 25.79 26.23 26.13 92,100
Sep 18, 2023 26.45 26.47 26.11 26.33 26.23 45,600
Sep 15, 2023 26.97 27.10 26.29 26.44 26.34 177,900
Sep 14, 2023 26.46 27.01 26.41 26.97 26.86 41,500
Sep 13, 2023 26.51 26.55 26.11 26.24 26.14 28,100
Sep 12, 2023 26.76 26.99 26.59 26.71 26.61 29,000
Sep 11, 2023 26.88 26.95 26.44 26.57 26.47 56,000
Sep 8, 2023 26.73 27.02 26.30 26.84 26.73 45,500
Sep 7, 2023 26.49 26.73 26.34 26.72 26.62 114,200
Sep 6, 2023 27.20 27.20 26.55 26.60 26.50 56,400
Sep 5, 2023 27.85 27.85 27.14 27.20 27.09 48,200
Sep 1, 2023 27.44 28.05 27.26 27.88 27.77 104,400
Aug 31, 2023 27.23 27.47 27.19 27.27 27.16 69,500
Aug 30, 2023 27.13 27.31 26.79 27.21 27.10 51,900
Aug 29, 2023 27.38 27.42 27.10 27.19 27.08 50,400
Aug 28, 2023 27.49 27.72 27.29 27.35 27.24 38,700
Aug 25, 2023 27.49 27.75 26.79 27.42 27.31 100,000
Aug 24, 2023 26.97 27.48 26.97 27.42 27.31 54,400
Aug 23, 2023 27.21 27.35 26.68 27.10 26.99 85,100
Aug 22, 2023 28.06 28.14 27.24 27.26 27.15 63,800
Aug 21, 2023 28.08 28.20 27.79 27.98 27.87 61,100
Aug 18, 2023 27.95 28.62 27.83 28.09 27.98 159,900
Aug 17, 2023 27.55 28.40 27.55 28.31 28.20 82,000
Aug 16, 2023 27.06 27.63 27.06 27.54 27.43 95,600
Aug 15, 2023 27.58 27.68 27.13 27.13 27.02 63,500
Aug 14, 2023 28.07 28.18 27.72 27.98 27.87 41,400
Aug 11, 2023 28.02 28.29 27.77 28.26 28.15 49,800
Aug 10, 2023 28.54 28.90 28.04 28.09 27.98 57,900
Aug 9, 2023 0.05 Dividend
Aug 9, 2023 29.02 29.12 28.38 28.52 28.41 71,800
Aug 8, 2023 29.03 29.30 28.23 29.23 29.07 37,200
Aug 7, 2023 29.66 29.89 29.33 29.58 29.41 53,600
Aug 4, 2023 29.07 29.71 29.07 29.47 29.30 39,400
Aug 3, 2023 29.08 29.40 28.82 29.08 28.92 47,600
Aug 2, 2023 28.83 29.77 28.81 29.24 29.08 47,300
Aug 1, 2023 29.11 31.49 28.69 29.28 29.12 48,400
Jul 31, 2023 29.73 30.15 29.10 29.23 29.07 113,500
Jul 28, 2023 29.21 30.00 29.01 29.79 29.62 75,800
Jul 27, 2023 31.16 31.16 28.82 28.86 28.70 149,500
Jul 26, 2023 30.31 31.19 30.25 30.88 30.71 128,700
Jul 25, 2023 30.09 30.66 29.72 30.31 30.14 58,900
Jul 24, 2023 29.47 30.41 29.47 30.14 29.97 44,600
Jul 21, 2023 30.00 30.00 29.41 29.50 29.33 57,500
Jul 20, 2023 29.86 29.86 29.30 29.82 29.65 64,100
Jul 19, 2023 29.17 29.91 28.80 29.91 29.74 78,900
Jul 18, 2023 28.27 29.06 28.27 28.95 28.79 45,800
Jul 17, 2023 27.73 28.69 27.73 28.24 28.08 31,300
Jul 14, 2023 28.46 28.46 27.54 27.77 27.61 36,300
Jul 13, 2023 27.91 28.35 27.88 28.18 28.02 54,500
Jul 12, 2023 27.68 28.22 27.68 27.73 27.57 47,500
Jul 11, 2023 27.17 27.48 26.83 27.29 27.14 41,400
Jul 10, 2023 26.83 27.67 26.83 26.96 26.81 32,900
Jul 7, 2023 26.43 27.52 26.43 27.00 26.85 70,600
Jul 6, 2023 26.63 26.96 25.96 26.39 26.24 69,700
Jul 5, 2023 27.24 27.32 26.76 26.94 26.79 43,500
Jul 3, 2023 27.07 27.64 27.07 27.28 27.13 22,300
Jun 30, 2023 27.40 27.40 26.83 27.08 26.93 68,000
Jun 29, 2023 27.14 27.79 27.06 27.07 26.92 47,100
Jun 28, 2023 26.87 27.12 26.60 26.91 26.76 53,900
Jun 27, 2023 27.05 27.46 26.78 26.84 26.69 59,400
Jun 26, 2023 27.31 27.83 26.92 26.94 26.79 46,100
Jun 23, 2023 27.11 27.56 26.75 27.35 27.20 176,000
Jun 22, 2023 28.10 28.10 27.32 27.54 27.38 47,200
Jun 21, 2023 28.67 28.80 28.21 28.24 28.08 53,800
Jun 20, 2023 29.40 30.05 28.75 28.83 28.67 64,200
Jun 16, 2023 30.42 30.42 29.38 29.41 29.24 73,200
Jun 15, 2023 29.51 30.24 28.15 30.07 29.90 60,700
Jun 14, 2023 30.02 30.70 29.52 29.72 29.55 76,700
Jun 13, 2023 29.00 30.14 28.86 30.14 29.97 52,400
Jun 12, 2023 29.33 29.83 28.66 29.01 28.85 49,000
Jun 9, 2023 29.61 29.95 29.06 29.30 29.14 36,500
Jun 8, 2023 29.97 29.97 29.18 29.70 29.53 67,100
Jun 7, 2023 29.39 30.38 29.10 30.05 29.88 81,800
Jun 6, 2023 27.18 29.40 26.92 29.06 28.90 64,000
Jun 5, 2023 28.19 28.23 27.05 27.28 27.13 65,600
Jun 2, 2023 27.05 28.99 27.05 28.18 28.02 73,500
Jun 1, 2023 26.42 27.01 26.03 26.72 26.57 46,400
May 31, 2023 26.89 26.89 25.81 26.39 26.24 82,500
May 30, 2023 27.40 27.40 26.75 27.03 26.88 33,700
May 26, 2023 27.08 27.45 26.81 27.43 27.28 31,300
May 25, 2023 27.14 27.58 26.97 27.24 27.09 44,100
May 24, 2023 28.37 28.66 27.30 27.31 27.16 81,200
May 23, 2023 27.89 29.27 27.61 28.65 28.49 129,300
May 22, 2023 27.77 28.13 27.30 27.97 27.81 76,000
May 19, 2023 28.11 28.51 27.22 27.50 27.35 100,500
May 18, 2023 26.99 27.90 26.50 27.77 27.61 103,400
May 17, 2023 25.35 27.11 25.35 27.11 26.96 95,700
May 16, 2023 25.10 25.38 24.93 24.96 24.82 61,800
May 15, 2023 24.57 25.38 24.57 24.94 24.80 80,500
May 12, 2023 24.69 24.69 24.22 24.54 24.40 58,600
May 11, 2023 24.51 24.95 24.43 24.54 24.40 80,400
May 10, 2023 24.86 24.98 24.32 24.90 24.76 77,800
May 9, 2023 24.37 24.66 24.22 24.43 24.29 62,400
May 8, 2023 25.53 25.60 24.59 24.59 24.45 70,500
May 5, 2023 0.05 Dividend
May 5, 2023 24.47 25.29 24.38 25.21 25.07 96,600
May 4, 2023 24.06 24.60 22.88 23.93 23.75 94,900
May 3, 2023 24.67 25.81 24.53 24.63 24.44 134,200
May 2, 2023 26.59 26.59 24.21 24.60 24.41 102,900
May 1, 2023 26.53 26.85 26.29 26.79 26.58 72,500
Apr 28, 2023 25.84 26.72 25.84 26.56 26.36 81,200
Apr 27, 2023 26.70 27.00 25.98 26.05 25.85 103,900
Apr 26, 2023 26.30 26.68 25.42 26.61 26.40 85,400
Apr 25, 2023 27.06 27.29 25.95 26.09 25.89 51,500
Apr 24, 2023 27.33 27.76 27.03 27.21 27.00 53,700
Apr 21, 2023 27.93 27.93 27.29 27.41 27.20 42,800
Apr 20, 2023 27.92 28.23 27.73 28.02 27.80 41,000

Related Tickers

LBAI Lakeland Bancorp, Inc.
11.95
+5.19%
 
QCRH QCR Holdings, Inc.
57.36
+3.52%
 
CATC Cambridge Bancorp
62.95
+3.79%
 
NKSH National Bankshares, Inc.
28.68
+2.91%
 
CNOB ConnectOne Bancorp, Inc.
18.64
+2.98%
 
KRNY Kearny Financial Corp.
5.84
+5.42%
 
DCOM Dime Community Bancshares, Inc.
18.68
+4.77%
 
CHMG Chemung Financial Corporation
43.50
+10.29%
 
OCFC OceanFirst Financial Corp.
15.18
+4.04%
 
PPBI Pacific Premier Bancorp, Inc.
22.27
+4.50%