PGC - PEAPACK GLADSTONE FINANCIAL CORP
34
-0.480 -1.412%
Share volume: 138,261
Last Updated: 03-05-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.48
-0.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $34.15 | $34.15 | $34.38 | $34.38 | $33.71 | $33.71 | $34.00 | $34.00 | 138,261 | $138,261.00 |
| 03-04-2026 | $34.10 | $34.10 | $34.85 | $34.85 | $33.98 | $33.98 | $34.48 | $34.48 | 108,148 | $108,148.00 |
| 03-03-2026 | $32.90 | $32.90 | $34.30 | $34.30 | $32.88 | $32.88 | $34.01 | $34.01 | 113,275 | $113,275.00 |
| 03-02-2026 | $33.29 | $33.29 | $34.03 | $34.03 | $32.63 | $32.63 | $34.00 | $34.00 | 176,395 | $176,395.00 |
| 02-27-2026 | $34.09 | $34.09 | $34.09 | $34.09 | $33.05 | $33.05 | $33.49 | $33.49 | 201,079 | $201,079.00 |
| 02-26-2026 | $34.03 | $34.03 | $34.76 | $34.76 | $33.71 | $33.71 | $34.33 | $34.33 | 94,040 | $94,040.00 |
| 02-25-2026 | $33.54 | $33.54 | $34.16 | $34.16 | $33.19 | $33.19 | $34.10 | $34.10 | 84,797 | $84,797.00 |
| 02-24-2026 | $32.87 | $32.87 | $33.34 | $33.34 | $32.36 | $32.36 | $33.25 | $33.25 | 142,214 | $142,214.00 |
| 02-23-2026 | $34.60 | $34.60 | $35.06 | $35.06 | $32.63 | $32.63 | $32.97 | $32.97 | 147,456 | $147,456.00 |
| 02-20-2026 | $34.10 | $34.10 | $34.70 | $34.70 | $33.51 | $33.51 | $34.58 | $34.58 | 238,972 | $238,972.00 |