MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PGC — Peapack-Gladstone Financial Corp
NasdaqPeapack-Gladstone Financial Corp
$43.41
-0.77(-1.74%)
- O
- 43.69
- H
- 43.75
- L
- 42.93
- V
- 145.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.41
Period Return+57.85%
Period High$49.14
Period Low$24.42
Avg Daily Volume131.9K
Total Trading Days365
PGC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $43.69 | $43.75 | $42.93 | $43.41 | $-0.77 | -1.74% | 145,833 | $43.35 | $42.93 $43.75 |
| Oct 6, 2026 | $44.58 | $45.22 | $44.11 | $44.18 | $-0.16 | -0.36% | 67,832 | $44.29 | $44.11 $45.22 |
| Oct 5, 2026 | $44.38 | $44.58 | $44.19 | $44.34 | $-0.24 | -0.54% | 107,239 | $44.38 | $44.19 $44.58 |
| Oct 2, 2026 | $44.50 | $45.05 | $44.10 | $44.58 | +$0.55 | +1.25% | 144,176 | $44.45 | $44.10 $45.05 |
| Oct 1, 2026 | $43.34 | $44.08 | $42.32 | $44.03 | +$0.41 | +0.94% | 131,477 | $43.52 | $42.32 $44.08 |
| Sep 30, 2026 | $43.78 | $43.90 | $43.02 | $43.62 | $-0.09 | -0.21% | 203,513 | $43.44 | $43.02 $43.90 |
| Sep 29, 2026 | $44.06 | $44.27 | $43.14 | $43.71 | $-0.41 | -0.93% | 164,210 | $43.65 | $43.14 $44.27 |
| Sep 28, 2026 | $44.84 | $45.12 | $44.03 | $44.12 | $-0.91 | -2.02% | 123,042 | $44.28 | $44.03 $45.12 |
| Sep 25, 2026 | $44.90 | $45.34 | $44.80 | $45.03 | +$0.21 | +0.47% | 99,958 | $45.06 | $44.80 $45.34 |
| Sep 24, 2026 | $44.50 | $44.90 | $44.06 | $44.82 | +$0.44 | +0.99% | 157,480 | $44.64 | $44.06 $44.90 |
| Sep 23, 2026 | $44.52 | $44.75 | $44.25 | $44.38 | $-0.30 | -0.67% | 150,720 | $44.46 | $44.25 $44.75 |
| Sep 22, 2026 | $45.40 | $45.92 | $44.67 | $44.68 | $-0.49 | -1.08% | 126,854 | $44.92 | $44.67 $45.92 |
| Sep 21, 2026 | $45.48 | $45.93 | $45.14 | $45.17 | $-0.11 | -0.24% | 97,948 | $45.36 | $45.14 $45.93 |
| Sep 18, 2026 | $45.07 | $45.59 | $44.74 | $45.28 | $-0.13 | -0.29% | 298,655 | $45.23 | $44.74 $45.59 |
| Sep 17, 2026 | $45.63 | $45.65 | $44.93 | $45.41 | +$0.38 | +0.84% | 105,063 | $45.39 | $44.93 $45.65 |
| Sep 16, 2026 | $45.61 | $45.86 | $44.24 | $45.03 | $-0.69 | -1.51% | 158,121 | $45.02 | $44.24 $45.86 |
| Sep 15, 2026 | $45.67 | $46.09 | $45.54 | $45.72 | $-0.10 | -0.22% | 88,845 | $45.78 | $45.54 $46.09 |
| Sep 14, 2026 | $45.61 | $46.27 | $45.48 | $45.82 | +$0.02 | +0.04% | 131,534 | $45.90 | $45.48 $46.27 |
| Sep 11, 2026 | $46.65 | $46.71 | $45.52 | $45.80 | $-0.24 | -0.52% | 105,479 | $45.84 | $45.52 $46.71 |
| Sep 10, 2026 | $45.62 | $46.04 | $45.00 | $46.04 | +$0.42 | +0.92% | 94,008 | $45.63 | $45.00 $46.04 |
| Sep 9, 2026 | $45.54 | $46.15 | $45.37 | $45.62 | $-0.32 | -0.70% | 137,007 | $45.61 | $45.37 $46.15 |
| Sep 8, 2026 | $46.13 | $46.30 | $45.66 | $45.94 | $-0.44 | -0.95% | 104,488 | $45.97 | $45.66 $46.30 |
| Sep 4, 2026 | $45.77 | $46.72 | $45.77 | $46.38 | +$0.44 | +0.96% | 90,286 | $46.33 | $45.77 $46.72 |
| Sep 3, 2026 | $45.73 | $46.25 | $45.47 | $45.94 | +$0.50 | +1.10% | 120,751 | $46.00 | $45.47 $46.25 |
| Sep 2, 2026 | $44.66 | $45.84 | $44.42 | $45.44 | +$0.85 | +1.91% | 116,929 | $45.39 | $44.42 $45.84 |
| Sep 1, 2026 | $44.42 | $45.05 | $44.23 | $44.59 | $-0.05 | -0.11% | 132,269 | $44.57 | $44.23 $45.05 |
| Aug 31, 2026 | $44.88 | $44.95 | $44.58 | $44.64 | $-0.47 | -1.04% | 131,266 | $44.70 | $44.58 $44.95 |
| Aug 28, 2026 | $45.16 | $45.59 | $44.66 | $45.11 | $-0.05 | -0.11% | 107,120 | $45.15 | $44.66 $45.59 |
| Aug 27, 2026 | $44.96 | $45.24 | $44.32 | $45.16 | $-0.02 | -0.04% | 98,694 | $45.02 | $44.32 $45.24 |
| Aug 26, 2026 | $45.43 | $45.59 | $44.46 | $45.18 | +$0.03 | +0.07% | 135,214 | $45.23 | $44.46 $45.59 |