NASDAQ · PGC

Peapack-Gladstone Financial Corporation

Financial Services · Banks - Regional

$44.18

Down-$0.73 (-1.65%)

Updated Oct 7, 2026, 2:18 PM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PGC

PGC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

PGC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$44.50	$45.045	$44.10	$44.58	144.18K
Oct 1, 2026	$43.34	$44.08	$42.32	$44.03	131.48K
Sep 30, 2026	$43.78	$43.90	$43.02	$43.62	203.51K
Sep 29, 2026	$44.06	$44.27	$43.14	$43.71	164.21K
Sep 28, 2026	$44.84	$45.115	$44.03	$44.12	123.04K
Sep 25, 2026	$44.90	$45.34	$44.80	$45.03	99.96K
Sep 24, 2026	$44.50	$44.90	$44.06	$44.82	157.48K
Sep 23, 2026	$44.52	$44.75	$44.25	$44.38	150.72K
Sep 22, 2026	$45.40	$45.92	$44.67	$44.68	126.85K
Sep 21, 2026	$45.48	$45.925	$45.1445	$45.17	97.95K
Sep 18, 2026	$45.07	$45.59	$44.74	$45.28	298.66K
Sep 17, 2026	$45.63	$45.65	$44.93	$45.41	105.06K
Sep 16, 2026	$45.61	$45.86	$44.2353	$45.03	158.12K
Sep 15, 2026	$45.67	$46.085	$45.54	$45.72	88.85K
Sep 14, 2026	$45.61	$46.27	$45.48	$45.82	131.54K
Sep 11, 2026	$46.65	$46.705	$45.52	$45.80	105.48K
Sep 10, 2026	$45.62	$46.04	$45.00	$46.04	94.01K
Sep 9, 2026	$45.54	$46.15	$45.37	$45.62	137.01K
Sep 8, 2026	$46.13	$46.30	$45.66	$45.94	104.49K