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

Add to My Stocks
$28.39 $0.73 (2.64%) PGC stock closing price Dec 05, 2016 (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
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
2016-09-0819.9720.1019.9420.104990614.672.41
2016-09-0719.7520.1019.7420.097362214.662.41
2016-09-0619.9819.9919.7119.753887814.422.37
2016-09-050.000.000.0019.890N/AN/A
2016-09-0220.1020.1019.8419.897421214.522.38
2016-09-0120.0820.0819.8219.953827714.562.39
2016-08-3119.9320.1019.9319.984120214.582.39
2016-08-3019.9020.1919.9019.994304514.592.40
2016-08-2919.9920.2519.8620.012766214.612.40
2016-08-2620.0420.0919.6320.022071114.612.40
2016-08-2519.8820.0819.8419.992674714.592.40
2016-08-2420.0620.0619.8619.952562814.562.39
2016-08-2320.1520.3119.8919.972583614.582.39
2016-08-2219.9920.2019.9120.032969814.622.40
2016-08-1920.1020.2919.9019.943342614.562.39
2016-08-1819.9620.2819.7820.083445814.662.41
2016-08-1720.0620.3619.6919.974837514.582.39
2016-08-1620.7020.7019.9820.103003914.672.41
2016-08-1520.6620.9920.4120.492324614.962.46
2016-08-1221.1621.1620.7420.853325615.222.50
2016-08-1121.2521.3121.1221.193778615.472.54
2016-08-1021.4021.4021.1421.193448915.472.54
2016-08-0920.7421.3720.7421.321661215.562.56
2016-08-0820.7921.0820.7120.903464115.262.51
2016-08-0520.3220.8620.3220.861804815.232.50
2016-08-0420.3320.3520.1920.251766714.782.43
2016-08-0320.2620.3620.1920.261792114.792.43
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 28.39 Dec 05,2016
Min Stock Price 9.93 Dec 08,2011
Avg Stock Price 17.97

Peapack-Gladstone Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.66 Jul 01,2014
Min PE Ratio 8.56 Dec 08,2011
Avg PE Ratio 15.42

Peapack-Gladstone Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Jun 26,2015
Min PS Ratio 1.29 Dec 08,2011
Avg PS Ratio 2.26

PGC Industry Peers

Company Price Change (%)
Suffolk Bancorp (SCNB)41.270.69 (1.64%)
Blue Hills Bancorp (BHBK)17.80.05 (0.28%)
Unity Bancorp (UNTY)14.760.76 (5.43%)
Valley National Bancorp (VLY)11.60.2 (1.75%)
Two River Bancorp (TRCB)13.430.07 (0.52%)
Connectone Bancorp (CNOB)24.250.9 (3.85%)
Brunswick Bancorp (BRBW)7.620.02 (0.26%)

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 27.28, and a closing price of 27.66 on 02 Dec, 2016. The average P/S ratio was 2.31 as can be seen by Peapack-Gladstone Financial stock price history. .