Peapack-Gladstone Financial Stock Price History (NASDAQ:PGC)

Add to My Stocks
$30.15 $0.46 (1.55%) PGC stock closing price Jan 20, 2017 (Closing)

The 10 year data of Peapack-Gladstone Financial stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Peapack-Gladstone Financial P/E ratio, and PS ratio. The Peapack-Gladstone Financial stock price history chart shows that the stock price was at a low of 9.75 on 22 Sep, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1330.4030.9330.4030.873475821.293.61
2017-01-1230.6330.6330.0030.455412821.003.56
2017-01-1130.3530.9529.7930.825435021.263.60
2017-01-1030.0730.9930.0730.314447920.903.54
2017-01-0930.2230.3329.7530.153968620.793.53
2017-01-0630.4230.6030.1530.463718521.013.56
2017-01-0531.6631.6630.2430.603747021.103.58
2017-01-0431.3331.6530.9031.504324821.723.68
2017-01-0331.2031.2730.4131.038502621.403.63
2016-12-3030.8431.1030.7130.883875221.303.61
2016-12-2931.6731.9830.9531.134157121.473.64
2016-12-2831.3331.7331.1031.585747921.783.69
2016-12-2731.1431.5930.9131.223258821.533.65
2016-12-2330.9031.5330.8031.002838921.383.62
2016-12-2231.3931.3930.7931.022708521.393.63
2016-12-2131.1531.8631.1531.261933821.563.65
2016-12-2030.4131.8529.5631.747002421.893.71
2016-12-1930.3430.4929.7130.337411020.923.55
2016-12-1630.6630.8930.0530.7411619521.203.59
2016-12-1530.5730.8428.8830.587341921.093.58
2016-12-1430.1630.7330.1630.393360220.963.55
2016-12-1330.1530.6429.0230.293079820.893.54
2016-12-1230.3430.8329.9530.003411220.693.51
2016-12-0930.6030.7730.1030.505662521.033.57
2016-12-0829.9731.3829.8830.767468921.213.60
2016-12-0729.3630.5829.2029.746921520.513.48
2016-12-0628.4029.8128.2229.596130420.413.46
2016-12-0527.6628.9927.3928.396026719.583.32
2016-12-0227.2828.4927.1627.664288819.083.23
2016-12-0126.9427.5526.9427.314234418.833.19
2016-11-3027.2027.9426.7326.772749018.463.13
2016-11-2927.0027.4026.0626.948761418.583.15
2016-11-2826.5626.8926.5426.844519618.513.14
2016-11-2526.5526.7226.4026.522540618.293.10
2016-11-240.000.000.0026.460N/AN/A
2016-11-2326.4726.6825.7926.466869618.253.09
2016-11-2226.5526.6826.0126.486995618.263.10
2016-11-2126.3227.1826.1626.504237518.283.10
2016-11-1826.1927.8326.1926.567660018.323.11
2016-11-1726.7427.1326.2026.254263318.103.07
2016-11-1625.9626.9825.8226.509677318.283.10
2016-11-1526.2726.2725.5425.984439817.923.04
2016-11-1427.0027.2725.5925.977876017.913.04
2016-11-1125.2627.5423.2226.809091118.483.13
2016-11-1025.3626.0024.3225.148203017.342.94
2016-11-0923.2624.8022.5824.806425517.102.90
2016-11-0822.7623.3422.4623.132315515.952.70
2016-11-0721.8022.9221.6522.792611715.722.66
2016-11-0421.8122.2221.3321.604900514.902.53
2016-11-0321.1921.8021.1421.792820415.032.55
2016-11-0220.9421.2020.8321.082389514.542.46
2016-11-0121.3021.4820.9921.061564314.522.46
2016-10-3121.7621.7621.1421.152058314.592.47
2016-10-2821.7021.7020.9321.611166815.772.59
2016-10-2721.7121.7521.5121.701026315.842.60
2016-10-2621.7522.0121.5821.696478715.832.60
2016-10-2521.7221.9321.6021.781846415.902.61
2016-10-2421.6421.8821.5921.831125715.932.62
2016-10-2121.7121.7121.2921.551309215.732.58
2016-10-2021.9022.0021.9021.92622616.002.63
2016-10-1921.6721.9121.5321.763115915.882.61
2016-10-1821.9521.9521.2221.711751715.852.60
2016-10-1721.9421.9721.6021.731323515.862.60
2016-10-1421.8522.1321.5522.012123816.072.64
2016-10-1322.2522.2521.6421.732159215.862.60
2016-10-1222.2922.4522.0922.441572216.382.69
2016-10-1122.4522.4522.0922.232395716.232.66
2016-10-1022.2522.4522.2522.331239616.302.68
2016-10-0722.3522.3622.1022.201401016.202.66
2016-10-0622.3222.4522.2922.441292416.382.69
2016-10-0522.3722.6022.2322.233137716.232.66
2016-10-0422.3022.4922.2822.452291916.392.69
2016-10-0322.2622.4522.1722.333267516.302.68
2016-09-3022.0222.4822.0222.413137016.362.69
2016-09-2922.1622.5321.6922.002123016.062.64
2016-09-2822.1022.2821.8422.102533716.132.65
2016-09-2721.7122.2921.6822.104157716.132.65
2016-09-2621.5522.1221.0721.706829615.842.60
2016-09-2321.2821.7321.1421.643296015.802.59
2016-09-2220.8021.4220.5621.383679915.612.56
2016-09-2120.7020.8320.4220.672917415.092.48
2016-09-2020.4620.7720.4620.644212415.072.47
2016-09-1920.2920.8420.2920.506688914.962.46
2016-09-1620.5720.7620.4520.577042015.022.47
2016-09-1520.3220.5020.3120.501650014.962.46
2016-09-1420.7120.7120.3220.352322214.852.44
2016-09-1320.5120.8020.4520.643321415.072.47
2016-09-1220.1620.7020.0020.704387515.112.48
2016-09-0919.9820.2319.9820.104034714.672.41
Get more Data

Peapack-Gladstone Financial Stock Chart

View PGC PE ratio, PS ratio stocks charts and compare with peers.
PGC Chart
Note: Compare Peapack-Gladstone Financial stock price history with the index and industry peers.

Peapack-Gladstone Financial Historical Prices: Past 5 years

Max Stock Price 31.74 Dec 20,2016
Min Stock Price 11.06 Jan 23,2012
Avg Stock Price 18.41

Peapack-Gladstone Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.66 Jul 01,2014
Min PE Ratio 9.36 Feb 02,2012
Avg PE Ratio 15.69

Peapack-Gladstone Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.71 Dec 20,2016
Min PS Ratio 1.44 Jan 19,2012
Avg PS Ratio 2.31

PGC Industry Peers

Company Price Change (%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Midland States Bancorp (MSBI)32.450.62 (1.87%)
Unity Bancorp (UNTY)16.30.15 (0.93%)
Valley National Bancorp (VLY)11.30.01 (0.09%)
Two River Bancorp (TRCB)14.810.24 (1.65%)
Connectone Bancorp (CNOB)24.450.1 (0.41%)
Brunswick Bancorp (BRBW)7.30 (0%)

We provide Peapack-Gladstone Financial historical quotes along with PE ratio and PS ratio for doing Peapack-Gladstone Financial fundamental analysis. Peapack-Gladstone Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   PGC saw an opening price of 29.65, and a closing price of 30.15 on 20 Jan, 2017. The average P/S ratio was 2.32 as can be seen by Peapack-Gladstone Financial stock price history. .