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

Add to My Stocks
$32.23 $0.19 (0.59%) PGC stock closing price Feb 22, 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
2017-02-2232.2532.4532.1532.233607220.143.70
2017-02-2132.5932.7532.2032.422931220.263.72
2017-02-1732.4132.7032.0732.595420320.373.74
2017-02-1632.3632.6332.0832.504882420.313.73
2017-02-1532.1432.5831.8632.504375620.313.73
2017-02-1432.0332.6431.5332.228650520.143.70
2017-02-1331.6733.3031.4032.205825020.133.70
2017-02-1031.6232.0031.2131.685773919.803.64
2017-02-0931.1331.8630.7831.705706919.813.64
2017-02-0831.9732.0831.0331.096176819.433.57
2017-02-0732.0532.5031.9832.119147920.073.69
2017-02-0631.6232.0531.3931.906679919.943.67
2017-02-0331.3731.8531.1831.763428119.853.65
2017-02-0230.8831.6030.4731.164385719.483.58
2017-02-0130.3631.2630.2630.875046719.293.55
2017-01-3130.0530.3129.7430.216350518.883.47
2017-01-3031.1031.1029.9930.234950118.893.47
2017-01-2731.5031.6030.7131.406354421.663.67
2017-01-2631.5231.7831.4131.582629521.783.69
2017-01-2531.3231.9231.2531.612926121.803.70
2017-01-2430.2831.1730.1131.042296321.413.63
2017-01-2330.0030.1629.7730.102239820.763.52
2017-01-2029.6530.4029.6030.152415820.793.53
2017-01-1930.1630.1629.5529.693935720.483.47
2017-01-1830.7931.2130.1530.335020020.923.55
2017-01-1730.8530.8530.4730.585438121.093.58
2017-01-160.000.000.0030.870N/AN/A
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
2017-01-020.000.000.0030.880N/AN/A
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
2016-12-260.000.000.0031.000N/AN/A
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
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 32.59 Feb 17,2017
Min Stock Price 12.32 Feb 28,2012
Avg Stock Price 18.83

Peapack-Gladstone Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.66 Jul 01,2014
Min PE Ratio 9.58 Aug 10,2012
Avg PE Ratio 15.91

Peapack-Gladstone Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.74 Feb 17,2017
Min PS Ratio 1.56 Feb 28,2012
Avg PS Ratio 2.35

PGC Industry Peers

Company Price Change (%)
Horizon Bancorp (HBNC)26.610.11 (0.42%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Unity Bancorp (UNTY)16.950.4 (2.42%)
Valley National Bancorp (VLY)12.50.01 (0.08%)
Two River Bancorp (TRCB)17.340.11 (0.63%)
Connectone Bancorp (CNOB)25.80.5 (1.98%)
Brunswick Bancorp (BRBW)7.040 (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 32.25, and a closing price of 32.23 on 22 Feb, 2017. The average P/S ratio was 2.27 as can be seen by Peapack-Gladstone Financial stock price history. .