Peapack-Gladstone Financial Stock Price History
NASDAQ: PGCFinanceCommercial BanksUSD
43.39-0.27 (-0.62%)
Market open · Delayed 15 min · as of Oct 9, 3:40 PM ET
PGC price history at a glance
The price history for Peapack-Gladstone Financial (PGC) on this page begins on April 26, 1999, when the stock closed at $16.91; it most recently closed at $43.66 on October 5, 2026. The highest price in this record is $49.14, reached on June 29, 2026; the latest close is 11.2% below that peak. Across the 26 complete calendar years in the table, PGC finished higher in 16 and lower in 10. Its best year was 2002 (+66.9%) and its worst was 2009 (-48.3%).
Over roughly 27 years the share price changed +158.1%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, PGC has gained 57.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $49.14
- Date of high
- Jun 29, 2026
- Low since 1999
- $9.60
- Date of low
- Sep 19, 2011
- 52-week high
- $49.14
- 52-week low
- $24.71
- Last close
- $43.66
PGC returns
1 week
-0.84%
1 month
-4.96%
3 months
-5.72%
6 months
+12.55%
Year to date
+56.77%
1 year
+57.85%
3 years
+74.36%
5 years
+31.15%
PGC price return, excluding dividends.
PGC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.66 | +57.11% |
| 2025 | 27.79 | -12.08% |
| 2024 | 31.61 | +6.00% |
| 2023 | 29.82 | -19.88% |
| 2022 | 37.22 | +5.14% |
| 2021 | 35.40 | +55.54% |
| 2020 | 22.76 | -25.65% |
| 2019 | 30.61 | +16.74% |
| 2018 | 26.22 | -25.13% |
| 2017 | 35.02 | +13.41% |
| 2016 | 30.88 | +49.76% |
| 2015 | 20.62 | +11.46% |
| 2014 | 18.50 | -3.70% |
| 2013 | 19.21 | +30.68% |
| 2012 | 14.70 | +36.74% |
| 2011 | 10.75 | -17.62% |
| 2010 | 13.05 | +2.92% |
| 2009 | 12.68 | -48.30% |
| 2008 | 24.52 | +5.10% |
| 2007 | 23.33 | -12.81% |
| 2006 | 26.76 | +0.72% |
| 2005 | 26.57 | -11.57% |
| 2004 | 30.05 | +11.92% |
| 2003 | 26.85 | +10.04% |
| 2002 | 24.40 | +66.89% |
| 2001 | 14.62 | -7.65% |
| 2000 | 15.83 | +3.25% |
| 1999* | 15.33 | -9.35% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
PGC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.16 | 43.82 | 43.09 | 43.66 | +0.58% | |
| 43.69 | 43.75 | 42.93 | 43.41 | -1.74% | |
| 44.58 | 45.22 | 44.11 | 44.18 | -0.36% | |
| 44.38 | 44.58 | 44.19 | 44.34 | -0.54% | |
| 44.50 | 45.05 | 44.10 | 44.58 | +1.25% | |
| 43.34 | 44.08 | 42.32 | 44.03 | +0.94% | |
| 43.78 | 43.90 | 43.02 | 43.62 | -0.21% | |
| 44.06 | 44.27 | 43.14 | 43.71 | -0.93% | |
| 44.84 | 45.12 | 44.03 | 44.12 | -2.02% | |
| 44.90 | 45.34 | 44.80 | 45.03 | +0.47% | |
| 44.50 | 44.90 | 44.06 | 44.82 | +0.99% | |
| 44.52 | 44.75 | 44.25 | 44.38 | -0.67% | |
| 45.40 | 45.92 | 44.67 | 44.68 | -1.08% | |
| 45.48 | 45.93 | 45.14 | 45.17 | -0.24% | |
| 45.07 | 45.59 | 44.74 | 45.28 | -0.29% | |
| 45.63 | 45.65 | 44.93 | 45.41 | +0.84% | |
| 45.61 | 45.86 | 44.24 | 45.03 | -1.51% | |
| 45.67 | 46.09 | 45.54 | 45.72 | -0.22% | |
| 45.61 | 46.27 | 45.48 | 45.82 | +0.04% | |
| 46.65 | 46.71 | 45.52 | 45.80 | -0.52% | |
| 45.62 | 46.04 | 45.00 | 46.04 | +0.92% | |
| 45.54 | 46.15 | 45.37 | 45.62 | -0.70% | |
| 46.13 | 46.30 | 45.66 | 45.94 | -0.95% | |
| 45.77 | 46.72 | 45.77 | 46.38 | +0.96% | |
| 45.73 | 46.25 | 45.47 | 45.94 | +1.10% | |
| 44.66 | 45.84 | 44.42 | 45.44 | +1.91% | |
| 44.42 | 45.05 | 44.23 | 44.59 | -0.11% | |
| 44.88 | 44.95 | 44.58 | 44.64 | -1.04% | |
| 45.16 | 45.59 | 44.66 | 45.11 | -0.11% | |
| 44.96 | 45.24 | 44.32 | 45.16 | -0.04% | |
| 45.43 | 45.59 | 44.46 | 45.18 | +0.07% | |
| 45.58 | 45.58 | 44.98 | 45.15 | -0.40% | |
| 45.58 | 45.82 | 45.06 | 45.33 | -0.55% | |
| 45.56 | 45.70 | 44.66 | 45.58 | +0.91% | |
| 44.85 | 45.45 | 44.75 | 45.17 | +0.24% | |
| 46.44 | 46.49 | 44.70 | 45.06 | -2.80% | |
| 46.78 | 46.78 | 45.89 | 46.36 | -0.75% | |
| 46.53 | 47.08 | 46.39 | 46.71 | +0.06% | |
| 46.47 | 47.45 | 46.19 | 46.68 | +0.67% | |
| 46.53 | 47.26 | 46.22 | 46.37 | +0.28% | |
| 45.71 | 46.55 | 45.71 | 46.24 | +1.69% | |
| 45.15 | 45.73 | 45.02 | 45.47 | +0.71% | |
| 45.55 | 45.99 | 44.90 | 45.15 | -1.42% | |
| 46.01 | 46.21 | 45.56 | 45.80 | -0.41% | |
| 46.56 | 46.57 | 45.90 | 45.99 | -0.88% | |
| 46.87 | 47.26 | 46.14 | 46.40 | -0.62% | |
| 46.38 | 47.01 | 45.88 | 46.69 | +0.80% | |
| 46.48 | 46.80 | 45.50 | 46.32 | +0.74% | |
| 46.02 | 46.35 | 45.20 | 45.98 | -0.09% | |
| 46.49 | 47.21 | 45.92 | 46.02 | +0.02% | |
| 47.42 | 48.05 | 45.81 | 46.01 | -3.58% | |
| 45.38 | 47.97 | 44.61 | 47.72 | +1.45% | |
| 46.47 | 47.34 | 46.35 | 47.04 | +1.42% | |
| 46.00 | 46.79 | 45.45 | 46.38 | +1.53% | |
| 45.17 | 45.72 | 42.41 | 45.68 | -0.39% | |
| 46.04 | 46.04 | 45.04 | 45.86 | -0.67% | |
| 46.04 | 46.31 | 45.21 | 46.17 | +0.04% | |
| 46.19 | 46.57 | 45.63 | 46.15 | +0.11% | |
| 46.75 | 46.95 | 45.43 | 46.10 | -2.37% | |
| 46.56 | 47.80 | 45.52 | 47.22 | +1.68% | |
| 46.14 | 46.80 | 45.81 | 46.44 | +1.13% | |
| 46.34 | 46.60 | 45.84 | 45.92 | -0.84% | |
| 46.22 | 46.64 | 45.89 | 46.31 | +0.19% | |
| 46.17 | 46.59 | 45.74 | 46.22 | -0.19% | |
| 45.30 | 46.82 | 45.11 | 46.31 | +2.77% | |
| 47.03 | 47.03 | 44.79 | 45.06 | -4.19% | |
| 47.96 | 48.80 | 46.91 | 47.03 | -1.69% | |
| 47.34 | 48.56 | 47.07 | 47.84 | +0.97% | |
| 48.39 | 49.14 | 47.19 | 47.38 | -1.97% | |
| 47.52 | 48.63 | 47.10 | 48.33 | +2.11% | |
| 47.42 | 47.71 | 46.82 | 47.33 | -0.65% | |
| 47.70 | 47.86 | 46.99 | 47.64 | -0.73% | |
| 46.89 | 48.31 | 46.48 | 47.99 | +3.43% | |
| 46.17 | 46.60 | 45.37 | 46.40 | +0.26% | |
| 45.81 | 46.53 | 45.09 | 46.28 | +1.05% | |
| 44.77 | 45.88 | 44.23 | 45.80 | +2.51% | |
| 44.60 | 45.36 | 44.53 | 44.68 | -0.16% | |
| 44.76 | 45.01 | 43.44 | 44.75 | +1.80% | |
| 45.25 | 45.72 | 43.55 | 43.96 | -2.85% | |
| 45.46 | 45.83 | 44.74 | 45.25 | +0.58% | |
| 46.35 | 46.51 | 44.86 | 44.99 | -2.72% | |
| 46.09 | 46.57 | 45.87 | 46.25 | +0.30% | |
| 45.76 | 46.36 | 45.23 | 46.11 | +1.18% | |
| 45.38 | 46.00 | 45.07 | 45.57 | +0.89% | |
| 44.99 | 45.99 | 44.79 | 45.17 | +0.98% | |
| 44.49 | 45.00 | 44.25 | 44.73 | +1.15% | |
| 43.88 | 44.60 | 43.85 | 44.22 | +0.71% | |
| 42.59 | 44.24 | 42.59 | 43.91 | +4.20% | |
| 43.36 | 43.74 | 42.11 | 42.14 | -3.15% | |
| 42.63 | 44.14 | 42.61 | 43.51 | +1.64% | |
| 42.94 | 43.36 | 41.95 | 42.81 | -1.02% | |
| 43.16 | 43.63 | 42.53 | 43.25 | 0.00% | |
| 42.99 | 43.36 | 42.62 | 43.25 | +0.09% | |
| 43.87 | 44.30 | 42.62 | 43.21 | -1.37% | |
| 43.00 | 43.90 | 43.00 | 43.81 | +2.29% | |
| 43.18 | 43.35 | 42.11 | 42.83 | -0.30% | |
| 42.38 | 43.18 | 41.91 | 42.96 | +0.42% | |
| 42.11 | 43.00 | 42.04 | 42.78 | +1.69% | |
| 42.29 | 42.51 | 41.18 | 42.07 | -0.64% | |
| 41.73 | 42.72 | 41.71 | 42.34 | +1.46% | |
| 41.74 | 42.05 | 41.13 | 41.73 | -0.19% | |
| 41.86 | 42.62 | 41.63 | 41.81 | +0.53% | |
| 41.67 | 41.97 | 41.43 | 41.59 | -0.91% | |
| 42.07 | 42.12 | 40.77 | 41.97 | -0.14% | |
| 43.17 | 43.20 | 39.95 | 42.03 | -2.21% | |
| 42.80 | 43.23 | 42.13 | 42.98 | +0.84% | |
| 43.16 | 43.65 | 42.56 | 42.62 | -1.32% | |
| 43.23 | 43.83 | 42.64 | 43.19 | +0.51% | |
| 41.64 | 43.22 | 41.52 | 42.97 | +3.29% | |
| 42.73 | 42.73 | 41.26 | 41.60 | -1.96% | |
| 41.75 | 42.61 | 40.76 | 42.43 | +1.63% | |
| 41.22 | 42.31 | 40.16 | 41.75 | +0.36% | |
| 42.98 | 42.98 | 41.19 | 41.60 | -2.85% | |
| 41.54 | 42.89 | 41.54 | 42.82 | +3.56% | |
| 39.69 | 41.89 | 39.50 | 41.35 | +4.84% | |
| 39.85 | 39.91 | 38.93 | 39.44 | -1.52% | |
| 40.11 | 40.37 | 38.82 | 40.05 | +1.86% | |
| 39.08 | 39.84 | 38.95 | 39.32 | +0.77% | |
| 39.67 | 39.88 | 38.85 | 39.02 | -1.96% | |
| 39.39 | 39.93 | 39.39 | 39.80 | +0.91% | |
| 39.13 | 40.41 | 38.70 | 39.44 | +2.49% | |
| 39.00 | 39.03 | 38.35 | 38.48 | -1.76% | |
| 39.31 | 39.57 | 38.31 | 39.17 | -0.46% | |
| 38.25 | 39.46 | 38.00 | 39.35 | +2.69% | |
| 38.25 | 38.42 | 37.80 | 38.32 | -0.16% | |
| 38.79 | 38.84 | 37.77 | 38.38 | -1.06% | |
| 37.62 | 38.90 | 37.62 | 38.79 | +2.65% | |
| 37.62 | 38.29 | 37.48 | 37.79 | +2.02% | |
| 36.63 | 37.08 | 36.50 | 37.04 | +0.84% | |
| 36.03 | 36.84 | 36.00 | 36.73 | +1.44% | |
| 35.63 | 36.28 | 35.23 | 36.21 | +1.29% | |
| 35.21 | 36.03 | 35.21 | 35.75 | +1.53% | |
| 35.39 | 35.64 | 34.75 | 35.21 | +0.80% | |
| 35.06 | 35.29 | 34.40 | 34.93 | +0.63% | |
| 34.65 | 34.77 | 34.40 | 34.71 | -0.34% | |
| 34.34 | 34.99 | 34.16 | 34.83 | +0.72% | |
| 35.36 | 35.87 | 34.45 | 34.58 | -1.14% | |
| 34.11 | 35.43 | 33.71 | 34.98 | +1.27% | |
| 34.13 | 34.79 | 33.78 | 34.54 | +4.10% | |
| 33.76 | 33.96 | 33.02 | 33.18 | -1.72% | |
| 32.82 | 33.98 | 32.36 | 33.76 | +2.21% | |
| 33.15 | 33.70 | 33.00 | 33.03 | -1.70% | |
| 34.10 | 34.57 | 33.40 | 33.60 | -1.23% | |
| 33.70 | 34.32 | 33.47 | 34.02 | +1.95% | |
| 34.36 | 34.45 | 33.23 | 33.37 | -1.80% | |
| 32.95 | 34.11 | 32.77 | 33.98 | +0.89% | |
| 34.04 | 34.42 | 33.26 | 33.68 | -1.58% | |
| 33.60 | 35.03 | 33.36 | 34.22 | +1.00% | |
| 33.39 | 34.16 | 32.75 | 33.88 | -0.21% | |
| 33.06 | 33.95 | 32.59 | 33.95 | -0.15% | |
| 34.15 | 34.38 | 33.71 | 34.00 | -1.39% | |
| 34.10 | 34.85 | 33.98 | 34.48 | +1.38% | |
| 32.90 | 34.30 | 32.88 | 34.01 | +0.03% | |
| 33.29 | 34.03 | 32.63 | 34.00 | +1.52% | |
| 34.09 | 34.09 | 33.05 | 33.49 | -2.45% | |
| 34.03 | 34.76 | 33.71 | 34.33 | +0.67% | |
| 33.54 | 34.16 | 33.19 | 34.10 | +2.56% | |
| 32.87 | 33.34 | 32.36 | 33.25 | +0.85% | |
| 34.60 | 35.06 | 32.63 | 32.97 | -4.66% | |
| 34.10 | 34.70 | 33.51 | 34.58 | +1.41% | |
| 33.93 | 34.29 | 33.75 | 34.10 | -0.58% | |
| 34.55 | 35.00 | 34.00 | 34.30 | -0.61% | |
| 34.06 | 34.68 | 33.72 | 34.51 | +1.65% | |
| 33.67 | 34.11 | 33.01 | 33.95 | +0.83% | |
| 34.37 | 34.69 | 33.29 | 33.67 | -1.89% | |
| 34.79 | 35.38 | 33.95 | 34.32 | -1.04% | |
| 35.34 | 35.34 | 34.55 | 34.68 | -2.31% | |
| 35.06 | 35.68 | 34.62 | 35.50 | +0.77% | |
| 34.71 | 35.33 | 34.71 | 35.23 | +2.09% | |
| 34.61 | 35.03 | 33.84 | 34.51 | -0.29% | |
| 33.74 | 34.75 | 33.29 | 34.61 | +3.62% | |
| 32.90 | 33.94 | 32.54 | 33.40 | +1.18% | |
| 31.91 | 33.86 | 31.64 | 33.01 | +4.07% | |
| 30.45 | 32.13 | 30.04 | 31.72 | +5.24% | |
| 29.41 | 30.15 | 29.23 | 30.14 | +3.11% | |
| 29.76 | 29.79 | 28.87 | 29.23 | -0.65% | |
| 29.34 | 29.70 | 29.27 | 29.42 | -0.03% | |
| 29.41 | 30.00 | 28.95 | 29.43 | -0.41% | |
| 31.09 | 31.09 | 29.47 | 29.55 | -5.11% | |
| 30.73 | 31.62 | 30.73 | 31.14 | +1.37% | |
| 29.29 | 30.82 | 29.29 | 30.72 | +5.93% | |
| 28.91 | 29.29 | 28.69 | 29.00 | -1.39% | |
| 29.15 | 29.63 | 28.88 | 29.41 | +0.75% | |
| 28.55 | 29.34 | 28.38 | 29.19 | +2.17% | |
| 28.19 | 28.59 | 28.16 | 28.57 | +1.31% | |
| 28.68 | 28.68 | 27.91 | 28.20 | -0.42% | |
| 28.36 | 28.77 | 28.12 | 28.32 | -0.84% | |
| 28.94 | 29.33 | 28.31 | 28.56 | -0.73% | |
| 28.04 | 28.98 | 28.04 | 28.77 | +1.84% | |
| 28.35 | 28.62 | 27.76 | 28.25 | -0.42% | |
| 28.40 | 28.48 | 28.05 | 28.37 | -0.28% | |
| 27.75 | 28.84 | 27.07 | 28.45 | +2.37% | |
| 27.89 | 28.02 | 27.37 | 27.79 | -0.22% | |
| 28.31 | 28.31 | 27.80 | 27.85 | -1.42% | |
| 28.32 | 28.37 | 28.00 | 28.25 | -0.42% | |
| 28.19 | 28.58 | 28.11 | 28.37 | +0.60% | |
| 28.51 | 28.64 | 28.17 | 28.20 | -1.23% | |
| 28.88 | 28.88 | 28.27 | 28.55 | +0.46% | |
| 28.78 | 29.03 | 28.42 | 28.42 | -1.80% | |
| 29.59 | 29.96 | 28.93 | 28.94 | -2.33% | |
| 30.01 | 30.39 | 29.43 | 29.63 | -1.30% | |
| 30.00 | 30.31 | 29.63 | 30.02 | +0.67% | |
| 29.59 | 30.03 | 29.45 | 29.82 | +0.74% | |
| 29.61 | 29.96 | 29.41 | 29.60 | -0.03% | |
| 29.95 | 29.95 | 29.48 | 29.61 | -0.17% | |
| 29.52 | 29.71 | 29.27 | 29.66 | +1.09% | |
| 29.09 | 29.62 | 28.96 | 29.34 | +0.82% | |
| 28.10 | 29.44 | 28.10 | 29.10 | +3.97% | |
| 27.97 | 28.48 | 27.88 | 27.99 | +0.32% | |
| 27.96 | 28.19 | 27.80 | 27.90 | -0.21% | |
| 28.12 | 28.30 | 27.80 | 27.96 | -0.57% | |
| 28.03 | 28.34 | 27.91 | 28.12 | -0.11% | |
| 27.57 | 28.23 | 27.19 | 28.15 | +2.62% | |
| 27.18 | 27.66 | 27.07 | 27.43 | +1.03% | |
| 26.65 | 27.38 | 26.37 | 27.15 | +0.56% | |
| 27.00 | 27.21 | 26.76 | 27.00 | +0.19% | |
| 26.97 | 27.09 | 26.74 | 26.95 | -0.74% | |
| 26.11 | 27.37 | 26.11 | 27.15 | +4.02% | |
| 25.85 | 26.18 | 25.26 | 26.10 | +0.97% | |
| 25.19 | 26.15 | 25.19 | 25.85 | +3.11% | |
| 25.66 | 25.99 | 24.97 | 25.07 | -0.91% | |
| 25.31 | 25.54 | 25.05 | 25.30 | -0.28% | |
| 24.85 | 25.47 | 24.78 | 25.37 | +2.01% | |
| 26.08 | 26.79 | 24.75 | 24.87 | -4.35% | |
| 25.31 | 26.25 | 24.88 | 26.00 | +2.36% | |
| 25.86 | 26.00 | 24.94 | 25.40 | -2.27% | |
| 26.20 | 26.61 | 25.86 | 25.99 | -0.80% | |
| 25.99 | 26.46 | 25.71 | 26.20 | +0.85% | |
| 25.85 | 26.09 | 25.50 | 25.98 | +1.13% | |
| 25.45 | 25.77 | 25.19 | 25.69 | +0.86% | |
| 25.32 | 25.58 | 25.03 | 25.47 | -0.74% | |
| 24.80 | 25.87 | 24.80 | 25.66 | +3.63% | |
| 24.88 | 25.24 | 24.71 | 24.76 | -1.35% | |
| 25.24 | 25.24 | 24.73 | 25.10 | -0.79% | |
| 25.25 | 25.49 | 25.08 | 25.30 | -0.78% | |
| 25.57 | 26.05 | 25.45 | 25.50 | -0.78% | |
| 26.36 | 26.71 | 25.56 | 25.70 | -3.17% | |
| 26.99 | 27.24 | 26.46 | 26.54 | -1.78% | |
| 27.33 | 27.47 | 26.95 | 27.02 | -1.24% | |
| 26.46 | 27.42 | 26.33 | 27.36 | +4.23% | |
| 27.79 | 27.79 | 25.62 | 26.25 | -6.25% | |
| 27.76 | 28.22 | 27.71 | 28.00 | +0.50% | |
| 27.26 | 27.92 | 27.11 | 27.86 | +2.16% | |
| 26.51 | 27.29 | 26.38 | 27.27 | +3.57% | |
| 26.44 | 26.71 | 26.16 | 26.33 | +0.42% | |
| 28.67 | 28.67 | 26.15 | 26.22 | -8.80% | |
| 28.66 | 28.77 | 27.95 | 28.75 | +0.59% | |
| 26.89 | 28.69 | 26.89 | 28.58 | +5.66% | |
| 27.49 | 27.53 | 26.81 | 27.05 | -0.26% | |
| 27.45 | 27.85 | 27.04 | 27.12 | -1.20% | |
| 27.62 | 27.62 | 27.27 | 27.45 | -0.76% | |
| 27.99 | 28.07 | 27.55 | 27.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PGC chart for longer ranges.