NASDAQ · PGC

Peapack-Gladstone Financial Corporation

Financial Services · Banks - Regional

$45.33

Down-$0.58 (-1.26%)

Updated Nov 1, 2026, 8:15 AM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PGC

PGC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

PGC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$46.18	$46.18	$44.92	$45.33	160.92K
Oct 29, 2026	$46.00	$46.325	$45.57	$45.91	147.06K
Oct 28, 2026	$45.91	$46.7294	$44.91	$46.17	170.43K
Oct 27, 2026	$46.09	$46.425	$45.275	$45.91	109.76K
Oct 26, 2026	$45.62	$46.28	$45.62	$45.78	75.11K
Oct 23, 2026	$45.09	$45.60	$44.79	$45.43	122.53K
Oct 22, 2026	$44.00	$45.28	$44.00	$45.19	75.08K
Oct 21, 2026	$43.90	$44.1229	$43.67	$43.95	77.97K
Oct 20, 2026	$42.96	$44.11	$42.96	$43.90	80.36K
Oct 19, 2026	$43.38	$43.48	$42.74	$42.82	83.38K
Oct 16, 2026	$43.64	$44.04	$42.75	$43.38	117.25K
Oct 15, 2026	$43.17	$43.7699	$42.77	$43.43	93.12K
Oct 14, 2026	$42.63	$43.28	$42.43	$42.84	123.02K
Oct 13, 2026	$43.85	$44.04	$42.965	$43.28	83.49K
Oct 12, 2026	$43.40	$44.05	$43.36	$43.60	98.9K
Oct 9, 2026	$43.51	$43.61	$43.1655	$43.37	109.93K
Oct 8, 2026	$43.16	$43.82	$43.07	$43.66	89.17K
Oct 7, 2026	$43.69	$43.745	$42.9301	$43.41	145.84K
Oct 6, 2026	$44.58	$45.22	$44.11	$44.18	67.83K
Oct 5, 2026	$44.38	$44.58	$44.19	$44.34	107.24K