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

Add to My Stocks
$29.64 $0.85 (2.95%) PGC stock closing price Mar 23, 2017 (Closing)

Peapack-Gladstone Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Peapack-Gladstone Financial P/E ratio, and PS ratio. The stock price was at a 5 year high of 34.79 on 19 Sep, 2008 as seen from Peapack-Gladstone Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2328.8529.7428.9029.643357418.533.41
2017-03-2228.6028.8728.5028.796250217.993.31
2017-03-2129.8529.8528.2428.344922117.713.26
2017-03-2030.0430.2429.5229.801777718.633.42
2017-03-1729.9830.3129.7630.056884218.783.45
2017-03-1629.7530.2029.7530.061884718.793.45
2017-03-1529.8330.2729.7529.762420318.603.42
2017-03-1429.9530.0929.5829.841964318.653.43
2017-03-1329.9930.5929.7330.232202818.893.47
2017-03-1030.1630.3929.8330.083032918.803.46
2017-03-0930.3830.9930.2330.311691818.943.48
2017-03-0831.1931.1930.3930.465085319.043.50
2017-03-0730.8331.2930.4130.927995819.333.55
2017-03-0631.3531.8030.8230.996226419.373.56
2017-03-0331.5431.8031.3531.431595019.643.61
2017-03-0231.8532.0031.3931.637504319.773.63
2017-03-0131.5032.0031.5032.0011932920.003.68
2017-02-2831.7031.8231.0231.346300319.593.60
2017-02-2731.8432.0031.7231.894071619.933.66
2017-02-2431.8032.0031.6431.943011119.963.67
2017-02-2332.2032.2531.7132.072946220.043.68
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
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 12.61 Mar 23,2012
Avg Stock Price 19.13

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 16.07

Peapack-Gladstone Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.74 Feb 17,2017
Min PS Ratio 1.57 Jul 24,2012
Avg PS Ratio 2.39

PGC Industry Peers

Company Price Change (%)
Midland States Bancorp (MSBI)32.510.26 (0.81%)
Ofg Bancorp (OFG)11.050.15 (1.38%)
Unity Bancorp (UNTY)15.80.15 (0.96%)
Valley National Bancorp (VLY)11.620.03 (0.26%)
Two River Bancorp (TRCB)17.380.26 (1.52%)
Connectone Bancorp (CNOB)22.750.3 (1.34%)
Brunswick Bancorp (BRBW)7.150 (0%)

Peapack-Gladstone Financial historical quotes helps an investor analyze a company's history and do Peapack-Gladstone Financial stock analysis . Peapack-Gladstone Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. PGC closed at 28.79 and traded with a volume of 62502 on the last trading day. Peapack-Gladstone Financial historical P/S ratio was at a high of 3.93 on 19 Sep, 2008 and a low of 1.29 on 08 Dec, 2011. .