Peapack-Gladstone Financial Stock Price History, PGC Historical Prices

Add to My Stocks
$35.76 $1.1 (3.17%) PGC stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Peapack-Gladstone Financial stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Peapack-Gladstone Financial price to earnings ratio data. The Peapack-Gladstone Financial stock price history chart shows that the stock price was at a high of $37.05 on Jan 12, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 34.52 35.91 34.52 35.76 117,722 17.62 3.75
2018-02-15 34.91 35.15 34.51 34.66 46,130 17.07 3.64
2018-02-14 33.96 35.11 33.96 34.77 52,521 17.13 3.65
2018-02-13 34.01 34.51 33.87 34.08 104,482 16.79 3.58
2018-02-12 34.4 35.05 33.4 34.16 121,907 16.83 3.59
2018-02-09 34.58 35.12 34.16 34.32 127,677 16.91 3.6
2018-02-08 35.03 35.03 34.11 34.25 65,209 16.87 3.6
2018-02-07 34.56 35.4 34.25 35.03 49,382 17.26 3.68
2018-02-06 33.76 35.1 33.69 34.81 167,885 17.15 3.65
2018-02-05 35.3 37.96 34.31 34.37 83,306 18.09 3.73
2018-02-02 35.86 36.77 35.43 35.6 50,625 18.74 3.86
2018-02-01 35.42 36.04 35.1 35.99 60,496 18.94 3.9
2018-01-31 36.58 37.39 35.4 35.52 43,497 18.7 3.85
2018-01-30 35.55 36.81 35.15 36.5 106,983 19.21 3.96
2018-01-29 36.13 36.58 35.19 35.72 54,024 18.8 3.87
2018-01-26 35.14 36.59 34.92 35.18 86,744 18.52 3.81
2018-01-25 35.08 36.13 35 35.13 41,557 18.49 3.81
2018-01-24 36.32 36.45 35.54 35.65 35,553 18.76 3.86
2018-01-23 36.51 36.76 34.62 36.2 39,338 19.05 3.92
2018-01-22 36.74 36.74 36.3 36.57 20,024 19.25 3.96
2018-01-19 36.3 37.26 36.3 36.88 58,894 19.41 4
2018-01-18 36.7 36.99 35.69 36.35 60,108 19.13 3.94
2018-01-17 36.73 37.12 36.21 36.75 40,908 19.34 3.98
2018-01-16 37.23 38 36.55 36.57 34,489 19.25 3.96
2018-01-10 35.43 36.36 35.43 35.7 45,420 18.79 3.87
2018-01-09 35.48 36.01 35.25 35.44 44,096 18.65 3.84
2018-01-08 35.57 36.45 35.47 35.51 33,050 18.69 3.85
2018-01-05 35.94 36.12 35.33 35.61 62,180 18.74 3.86
2018-01-04 35.73 36.24 35.56 35.86 71,688 18.87 3.89
2018-01-03 35.22 35.5 34.9 35.42 55,202 18.64 3.84
2018-01-02 35.16 35.69 34.65 35.26 112,770 18.56 3.82
2017-12-29 35.31 35.9 35.01 35.02 121,481 18.43 3.8
2017-12-28 35.35 36.2 35.11 35.3 82,527 18.58 3.83
2017-12-27 35.25 36.92 35.08 35.22 58,448 18.54 3.82
2017-12-26 36 36.08 35.07 35.23 47,986 18.54 3.82
2017-12-22 35.65 37.09 35.65 36.28 103,440 19.1 3.93
2017-12-21 35.45 35.62 35.17 35.44 41,880 18.65 3.84
2017-12-20 35.26 35.8 35 35.25 51,148 18.55 3.82
2017-12-19 35.57 35.75 34.92 35.08 40,896 18.46 3.8
2017-12-18 35.49 36.46 35.07 35.43 75,465 18.65 3.84
2017-12-15 34.58 35.86 34.21 35.15 175,515 18.5 3.81
2017-12-14 34.97 35.47 34.4 34.57 63,674 18.2 3.75
2017-12-13 34.91 35.55 34.63 34.85 96,020 18.34 3.78
2017-12-12 34.78 35.05 34.59 34.86 39,847 18.35 3.78
2017-12-11 34.51 34.73 34 34.58 68,779 18.2 3.75
2017-12-08 35.21 35.21 34.28 34.57 41,626 18.2 3.75
2017-12-07 35.21 35.33 34.52 34.93 86,633 18.38 3.79
2017-12-06 34.7 35.72 34.7 35.29 65,787 18.57 3.82
2017-12-05 35.24 35.3 34.52 34.82 98,915 18.33 3.77
2017-12-04 35.22 35.89 35.02 35.06 57,395 18.45 3.8
2017-12-01 35.15 35.51 33.85 34.69 94,015 18.26 3.76
2017-11-30 36.04 37.3 35 35.23 131,947 18.54 3.82
2017-11-29 34.57 35.98 34.34 35.66 109,376 18.77 3.86
2017-11-28 32.99 34.78 32.81 34.36 147,937 18.08 3.72
2017-11-27 33.01 33.42 32.62 32.94 77,242 17.34 3.57
2017-11-24 32.73 33.86 32.73 32.97 74,966 17.35 3.57
2017-11-23 0 0 0 32.47 0 - -
2017-11-22 32.71 33.25 32.47 32.47 148,756 17.09 3.52
2017-11-21 32.69 33.37 32.44 32.59 101,944 17.15 3.53
2017-11-20 32.53 32.92 32.11 32.61 53,785 17.16 3.53
2017-11-17 32.27 32.8 32.01 32.36 46,126 17.03 3.51
2017-11-16 32.14 32.92 31.94 32.36 74,191 17.03 3.51
2017-11-15 31.4 32.32 31.06 31.85 73,078 16.76 3.45
2017-11-14 31.5 32.41 31.48 31.65 40,871 16.66 3.43
2017-11-13 31.54 32.08 30.85 31.66 62,136 16.66 3.43
2017-11-10 31.94 32.37 31.52 31.71 39,403 16.69 3.44
2017-11-09 32 32.4 31.59 31.95 57,088 16.82 3.46
2017-11-08 32.6 32.6 32.22 32.4 20,971 17.05 3.51
2017-11-07 33.99 33.99 32.64 32.85 19,242 17.29 3.56
2017-11-06 34.5 34.82 33.74 34 37,496 17.9 3.68
2017-11-03 34.85 34.85 34.46 34.53 29,778 18.17 3.74
2017-11-02 34.94 34.99 34.37 34.77 67,337 18.3 3.77
2017-11-01 35.07 35.85 34.52 34.85 52,582 18.34 3.78
2017-10-31 34.46 35.06 34.36 34.69 57,828 18.26 3.76
2017-10-30 35.54 35.54 33.72 34.22 43,501 18.01 3.71
2017-10-27 34.55 35.72 34.55 35.65 61,045 20.14 4.02
2017-10-26 34.73 34.84 34.22 34.44 16,461 19.46 3.88
2017-10-25 34.1 34.68 33.92 34.59 26,300 19.54 3.9
2017-10-24 34.3 34.56 33.87 34.11 41,218 19.27 3.85
2017-10-23 34.85 34.93 34.07 34.08 27,053 19.25 3.84
2017-10-20 35.03 35.23 34.57 34.84 20,811 19.68 3.93
2017-10-19 34.54 34.85 34.21 34.62 31,286 19.56 3.9
2017-10-18 35.01 35.2 34.56 34.74 34,088 19.63 3.92
2017-10-17 34.79 35.1 34.54 34.73 41,868 19.62 3.92
2017-10-16 34.72 35.49 34.33 34.8 28,270 19.66 3.92
2017-10-13 34.74 34.97 34.39 34.71 33,219 19.61 3.91
2017-10-12 34.63 35.03 34.46 34.54 50,581 19.51 3.89
2017-10-11 34.52 35.06 34.3 34.56 33,379 19.53 3.9
2017-10-10 34.54 34.8 34.33 34.51 60,769 19.5 3.89
Get more Data

Peapack-Gladstone Financial Stock History 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 Stock Price History: Past 5 years

Max Stock Price37.05Jan 12,2018
Min Stock Price13.98Apr 18,2013
Avg Stock Price22.35

Peapack-Gladstone Financial Historical PE ratio: Past 5 years

Max PE Ratio22.66Jul 01,2014
Min PE Ratio12.69Feb 25,2016
Avg PE Ratio17.32

Peapack-Gladstone Financial Historical PS ratio: Past 5 years

Max PS Ratio4.02Oct 27,2017
Min PS Ratio1.58May 01,2013
Avg PS Ratio2.73

PGC Industry Peers

Company Price Change (%)
Bridge Bancorp (BDGE)34.350.4 (1.18%)
Byline Bancorp (BY)22.410.01 (0.04%)
Connectone Bancorp (CNOB)29.550.25 (0.85%)
Brunswick Bancorp (BRBW)6.70 (0%)
Lakeland Bancorp (LBAI)20.30.35 (1.75%)
Sussex Bancorp (SBBX)29.450.25 (0.86%)
Bancorp Of New Jersey (BKJ)17.790.04 (0.23%)

We provide Peapack-Gladstone Financial share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Peapack-Gladstone Financial stock analysis. The price movement is easily depicted in the Peapack-Gladstone Financial stock price history chart. An abnormally high daily 117,722 typically implies breaking news or earnings release. PGC stock saw an opening price of $34.52, and a closing price of $35.76 on Feb 16, 2018. The company's P/S ratio was at a high of 4.02 on Oct 27, 2017 according to our Peapack-Gladstone Financial stock history data.