Peapack-Gladstone Financial Stock Price History, PGC Historical Prices

Add to My Stocks
$34.49 $0.26 (0.76%) PGC stock closing price Jun 15, 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
2018-06-15 34.02 34.66 33.9 34.49 112,638 16.12 3.52
2018-06-14 34.59 34.59 33.96 34.23 57,976 16 3.5
2018-06-13 34.3 34.75 34 34.55 102,418 16.15 3.53
2018-06-12 34.95 35.58 34.22 34.34 67,160 16.05 3.51
2018-06-11 35.51 35.7 34.76 34.96 72,413 16.34 3.57
2018-06-08 35.51 35.82 35.36 35.52 29,574 16.6 3.63
2018-06-07 35.84 35.95 35.39 35.59 24,667 16.63 3.63
2018-06-06 35.44 36.55 35.39 35.76 43,149 16.71 3.65
2018-06-05 35.27 35.43 35.04 35.39 39,881 16.54 3.61
2018-06-04 35.21 35.21 34.91 35.15 42,986 16.43 3.59
2018-06-01 34.76 36.28 34.67 35.05 66,883 16.38 3.58
2018-05-31 34.92 35.17 34.26 34.5 100,934 16.12 3.52
2018-05-30 34.64 35.43 34.58 34.99 129,962 16.35 3.57
2018-05-29 34.91 35.11 34.2 34.44 153,714 16.09 3.52
2018-05-25 34.4 36.88 34.4 35.24 147,649 16.47 3.6
2018-05-24 34.02 34.86 33.79 34.47 142,946 16.11 3.52
2018-05-23 32.85 34.04 32.62 34.01 161,169 15.89 3.47
2018-05-22 33.05 33.24 32.85 32.88 101,262 15.36 3.36
2018-05-21 32.87 33.38 32.87 33.08 68,143 15.46 3.38
2018-05-18 33.16 33.27 32.78 32.78 59,430 15.32 3.35
2018-05-17 32.7 33.27 32.68 32.92 73,466 15.38 3.36
2018-05-16 32.73 33.1 32.52 32.66 56,679 15.26 3.34
2018-05-15 32.53 33.13 32.3 32.67 55,840 15.27 3.34
2018-05-14 33.07 33.22 32.64 32.73 63,433 15.29 3.34
2018-05-11 33.01 33.49 33 33.11 51,011 15.47 3.38
2018-05-10 32.87 33.28 32.76 33.02 63,142 15.43 3.37
2018-05-09 32.98 33.72 32.8 32.93 48,558 15.39 3.36
2018-05-08 32.56 33.25 32.46 32.99 62,380 15.42 3.37
2018-05-07 32.11 33.03 32.11 32.74 20,818 15.3 3.34
2018-05-04 32.07 33.03 32.06 32.8 25,301 15.33 3.35
2018-05-03 32.26 32.77 31.79 32.2 67,647 15.05 3.29
2018-05-02 32.72 32.85 32.22 32.31 60,146 15.1 3.3
2018-05-01 33.05 33.76 32.63 32.85 91,648 15.35 3.35
2018-04-30 34.02 34.16 32.97 33.04 74,288 15.44 3.37
2018-04-27 33.89 34.24 33.61 33.92 26,874 16.71 3.56
2018-04-26 34.17 34.29 33.74 33.95 35,829 16.72 3.56
2018-04-25 34.23 34.45 33.72 34.06 25,087 16.78 3.58
2018-04-24 34.3 35.52 33.89 34.29 32,154 16.89 3.6
2018-04-23 34.09 34.29 33.98 34.23 22,579 16.86 3.59
2018-04-20 33.96 34.5 33.93 34.05 42,599 16.77 3.57
2018-04-19 33.69 34.34 33.63 34.07 35,266 16.78 3.58
2018-04-18 34.22 34.51 33.66 33.71 41,044 16.61 3.54
2018-04-17 34.36 35.89 33.95 34.18 101,961 16.84 3.59
2018-04-16 34.06 34.23 33.7 34.11 47,904 16.8 3.58
2018-04-13 34.3 34.76 33.81 33.93 60,931 16.71 3.56
2018-04-12 33.82 34.58 33.6 34.14 47,034 16.82 3.58
2018-04-11 33.41 34.84 33.38 33.73 91,745 16.62 3.54
2018-04-10 33.47 33.86 33.35 33.54 39,806 16.52 3.52
2018-04-09 33.55 33.98 33.16 33.18 82,312 16.35 3.48
2018-04-06 34.15 34.21 33.08 33.3 65,414 16.4 3.5
2018-04-05 34.42 34.49 33.74 34.26 46,778 16.88 3.6
2018-04-04 33.26 34.44 33.26 34.24 63,050 16.87 3.59
2018-04-03 33.32 34.87 33.01 33.75 94,075 16.63 3.54
2018-04-02 33.38 33.67 32.77 33.15 60,927 16.33 3.48
2018-03-30 0 0 0 33.39 0 - -
2018-03-29 33.84 34.12 33.34 33.39 60,840 16.45 3.51
2018-03-28 32.95 33.8 32.95 33.76 62,319 16.63 3.54
2018-03-27 33.52 34.21 32.77 32.91 47,949 16.21 3.46
2018-03-26 33 33.59 32.59 33.5 44,723 16.5 3.52
2018-03-23 34.09 35.17 32.55 32.55 80,461 16.03 3.42
2018-03-22 34.71 34.8 33.86 33.99 77,988 16.74 3.57
2018-03-21 35.26 35.26 34.86 34.99 48,887 17.24 3.67
2018-03-20 35.59 36.08 34.61 35.33 32,711 17.4 3.71
2018-03-19 35.47 35.84 35.23 35.6 66,597 17.54 3.74
2018-03-16 34.99 35.86 33.88 35.6 459,322 17.54 3.74
2018-03-15 34.52 35.14 34.25 35.05 71,306 17.27 3.68
2018-03-14 34.97 34.97 34.41 34.49 41,371 16.99 3.62
2018-03-13 34.9 35.26 34.47 34.85 50,131 17.17 3.66
2018-03-12 34.84 34.95 34.55 34.77 60,438 17.13 3.65
2018-03-09 34.31 34.75 34.24 34.71 70,951 17.1 3.64
2018-03-08 34.62 34.8 33.91 34.22 31,720 16.86 3.59
2018-03-07 34.27 34.75 34.16 34.5 109,286 17 3.62
2018-03-06 34.38 34.66 33.79 34.51 42,802 17 3.62
2018-03-05 33.92 34.59 33.39 34.23 81,464 16.86 3.59
2018-03-02 33.42 34.2 33.4 34.07 57,667 16.78 3.58
2018-03-01 32.91 33.77 32.44 33.7 62,988 16.6 3.54
2018-02-28 33.62 34.06 32.81 32.98 89,540 16.25 3.46
2018-02-27 34.04 34.2 33.51 33.58 69,350 16.54 3.53
2018-02-26 34.12 34.2 33.6 34.03 108,075 16.76 3.57
2018-02-23 34.22 34.22 33.57 33.98 64,361 16.74 3.57
2018-02-22 34.52 34.66 33.65 33.72 69,964 16.61 3.54
2018-02-21 34.62 35.4 34.57 34.79 43,652 17.14 3.65
2018-02-20 35.53 35.65 34.44 34.51 56,459 17 3.62
2018-02-19 0 0 0 35.76 0 - -
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 46,238 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
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 Price16.27Jun 21,2013
Avg Stock Price23.58

Peapack-Gladstone Financial Historical PE ratio: Past 5 years

Max PE Ratio22.66Jul 01,2014
Min PE Ratio12.69Feb 24,2016
Avg PE Ratio17.48

Peapack-Gladstone Financial Historical PS ratio: Past 5 years

Max PS Ratio4.02Oct 27,2017
Min PS Ratio1.84Jun 21,2013
Avg PS Ratio2.85

PGC Industry Peers

Company Price Change (%)
Camden National (CAC)46.110.39 (0.85%)
The First Of Long Island (FLIC)25.40.25 (0.97%)
Connectone Bancorp (CNOB)260.1 (0.39%)
Brunswick Bancorp (BRBW)7.050 (0%)
Lakeland Bancorp (LBAI)20.350 (0%)
Sb One Bancorp (SBBX)300 (0%)
Bancorp Of New Jersey (BKJ)17.30.2 (1.14%)

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 112,638 typically implies breaking news or earnings release. PGC stock saw an opening price of $34.02, and a closing price of $34.49 on Jun 15, 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.