Daily trading records

Peapack-Gladstone Financial Historical Stock Prices by Trading Day

Peapack-Gladstone Financial daily open, high, low, close, volume and prior-sess…

Direct answer

Review 60 recent trading days for Peapack-Gladstone Financial.

The verified trading-day record runs from June 1, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Peapack-Gladstone Financial email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Peapack-Gladstone Financial's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.28%

From the August 18, 2026 close of $46.36 to $45.305 on August 25, 2026.

20-session performance

-5.06%

From the July 28, 2026 close of $47.72 to $45.305 on August 25, 2026.

60-session performance

+4.75%

From the May 29, 2026 close of $43.25 to $45.305 on August 25, 2026.

Peapack-Gladstone Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$45.58$45.58$44.98$45.30557,926-$0.025 (-0.06%)
$45.58$45.82$45.06$45.3391,322-$0.25 (-0.55%)
$45.56$45.70$44.66$45.58274,308+$0.41 (+0.91%)
$44.85$45.45$44.75$45.17129,286+$0.11 (+0.24%)
$46.44$46.49$44.70$45.06132,985-$1.30 (-2.80%)
$46.78$46.78$45.89$46.3697,901-$0.35 (-0.75%)
$46.53$47.075$46.39$46.71143,983+$0.03 (+0.06%)
$46.47$47.45$46.19$46.68155,834+$0.31 (+0.67%)
$46.53$47.26$46.22$46.37172,125+$0.13 (+0.28%)
$45.71$46.55$45.705$46.24139,404+$0.77 (+1.69%)
$45.15$45.73$45.02$45.47141,323+$0.32 (+0.71%)
$45.55$45.99$44.90$45.15158,760-$0.65 (-1.42%)
$46.01$46.21$45.5643$45.80102,906-$0.19 (-0.41%)
$46.56$46.57$45.90$45.99162,376-$0.41 (-0.88%)
$46.87$47.2586$46.14$46.40148,495-$0.29 (-0.62%)
$46.38$47.0099$45.88$46.69279,461+$0.37 (+0.80%)
$46.48$46.80$45.50$46.32274,529+$0.34 (+0.74%)
$46.02$46.35$45.2001$45.98205,657-$0.04 (-0.09%)
$46.49$47.205$45.92$46.02197,947+$0.01 (+0.02%)
$47.42$48.05$45.81$46.01267,239-$1.71 (-3.58%)
$45.38$47.97$44.605$47.72442,288+$0.68 (+1.45%)
$46.47$47.335$46.35$47.04232,382+$0.66 (+1.42%)
$46.00$46.79$45.45$46.38174,125+$0.70 (+1.53%)
$45.17$45.72$42.41$45.68193,140-$0.18 (-0.39%)
$46.04$46.04$45.04$45.86210,892-$0.31 (-0.67%)
$46.04$46.31$45.21$46.17196,872+$0.02 (+0.04%)
$46.19$46.57$45.63$46.15306,498+$0.05 (+0.11%)
$46.75$46.95$45.43$46.10237,313-$1.12 (-2.37%)
$46.56$47.80$45.5202$47.22238,574+$0.78 (+1.68%)
$46.14$46.80$45.81$46.44199,008+$0.52 (+1.13%)
$46.34$46.60$45.84$45.92154,253-$0.39 (-0.84%)
$46.22$46.64$45.89$46.31192,673+$0.09 (+0.19%)
$46.17$46.59$45.74$46.22213,216-$0.09 (-0.19%)
$45.30$46.82$45.1088$46.31361,590+$1.25 (+2.77%)
$47.03$47.03$44.79$45.06805,925-$1.97 (-4.19%)
$47.96$48.795$46.91$47.03183,583-$0.81 (-1.69%)
$47.34$48.56$47.07$47.84154,891+$0.46 (+0.97%)
$48.39$49.1394$47.19$47.38183,078-$0.95 (-1.97%)
$47.52$48.63$47.10$48.33194,559+$1.00 (+2.11%)
$47.42$47.71$46.82$47.33188,707-$0.31 (-0.65%)
$47.70$47.86$46.99$47.64194,560-$0.35 (-0.73%)
$46.89$48.31$46.48$47.99620,585+$1.59 (+3.43%)
$46.17$46.60$45.37$46.40173,993+$0.12 (+0.26%)
$45.81$46.53$45.085$46.28203,427+$0.48 (+1.05%)
$44.77$45.88$44.23$45.80186,671+$1.12 (+2.51%)
$44.60$45.36$44.53$44.68119,269-$0.07 (-0.16%)
$44.76$45.005$43.4401$44.75254,831+$0.79 (+1.80%)
$45.25$45.72$43.55$43.96197,720-$1.29 (-2.85%)
$45.46$45.83$44.74$45.25100,723+$0.26 (+0.58%)
$46.35$46.51$44.86$44.99133,987-$1.26 (-2.72%)
$46.09$46.57$45.87$46.25115,390+$0.14 (+0.30%)
$45.76$46.36$45.23$46.11134,139+$0.54 (+1.18%)
$45.38$46.00$45.07$45.57113,442+$0.40 (+0.89%)
$44.99$45.99$44.79$45.17181,346+$0.44 (+0.98%)
$44.49$45.00$44.25$44.7376,082+$0.51 (+1.15%)
$43.88$44.60$43.845$44.2296,820+$0.31 (+0.71%)
$42.59$44.24$42.59$43.91137,136+$1.77 (+4.20%)
$43.36$43.74$42.105$42.14109,405-$1.37 (-3.15%)
$42.63$44.14$42.61$43.51210,087+$0.70 (+1.64%)
$42.94$43.355$41.95$42.81146,178-$0.44 (-1.02%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Peapack-Gladstone Financial company profile.Review Peapack-Gladstone Financial valuation and profitability metrics.Review Peapack-Gladstone Financial analyst price targets.

Read the frequently asked questions.

What is Peapack-Gladstone Financial's latest verified closing price?

Peapack-Gladstone Financial closed at $45.305 on August 25, 2026.

What period does Peapack-Gladstone Financial's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 25, 2026.

What data is included in Peapack-Gladstone Financial's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Peapack-Gladstone Financial's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Peapack-Gladstone Financial's daily prices?

Daily aggregate prices are provided by Polygon.