Peapack Gladstone Financial Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Peapack Gladstone Financial Corporation	NASDAQ:PGC	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.30	0.92%	32.95	13.25	43.42

High Price	Low Price	Open Price	Shares Traded	Last Trade
33.57	32.29	32.29	261,764	22:30:00

Peapack Gladstone Financ... (PGC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	32.95	0.30	0.92%	32.17	33.57	286,298
19 Dec 2024	32.65	0.13	0.42%	32.31	33.70	133,160
18 Dec 2024	32.515	-2.24	-6.43%	32.21	35.2325	93,139
17 Dec 2024	34.75	-1.14	-3.18%	34.53	35.83	65,958
16 Dec 2024	35.89	0.52	1.47%	35.2424	36.07	73,027
13 Dec 2024	35.37	-0.22	-0.62%	34.76	35.88	94,291
12 Dec 2024	35.59	-0.83	-2.28%	35.49	36.27	55,366
11 Dec 2024	36.42	0.31	0.86%	36.35	36.97	59,955
10 Dec 2024	36.11	0.30	0.84%	35.57	36.66	68,592
09 Dec 2024	35.81	-0.60	-1.65%	35.54	36.86	73,316
06 Dec 2024	36.41	0.02	0.05%	35.684	36.64	44,608
05 Dec 2024	36.39	-0.22	-0.60%	36.32	37.64	66,823
04 Dec 2024	36.61	0.72	2.01%	35.65	36.61	88,596
03 Dec 2024	35.89	-0.45	-1.24%	35.65	36.48	70,770
02 Dec 2024	36.34	0.20	0.55%	35.52	36.65	72,703
29 Nov 2024	36.14	-0.29	-0.80%	35.96	36.80	76,972
27 Nov 2024	36.43	-0.46	-1.25%	36.38	37.35	74,304
26 Nov 2024	36.89	0.25	0.68%	36.125	37.20	129,475
25 Nov 2024	36.64	0.27	0.74%	36.45	37.35	142,416
22 Nov 2024	36.37	0.61	1.71%	34.75	37.68	476,178

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	35.65	36.07	32.21	34.00	91,915	-2.70	-7.57%
1 Month	36.07	37.68	32.21	35.91	121,791	-3.12	-8.65%
3 Months	27.23	37.88	26.26	34.42	99,721	5.72	21.01%
6 Months	21.27	37.88	20.80	30.01	95,720	11.68	54.91%
1 Year	29.64	37.88	20.30	27.04	95,429	3.31	11.17%
3 Years	34.05	42.19	20.30	29.87	73,823	-1.10	-3.23%
5 Years	31.28	42.19	11.15	27.94	69,640	1.67	5.34%