Peapack-Gladstone Financial Stock Price History, PGC Historical Prices

Add to My Stocks
$30.48 $0.33 (1.09%) PGC stock closing price Aug 22, 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
2017-08-2230.2830.5530.2530.487737917.223.44
2017-08-2130.1430.2629.9330.158109617.033.40
2017-08-1829.3630.5729.3630.1414252317.033.40
2017-08-1729.5030.0729.4529.5810720216.713.34
2017-08-1629.4929.9829.3229.557781516.703.33
2017-08-1530.3130.8229.4129.495937216.663.33
2017-08-1429.6530.3329.6530.2311412917.083.41
2017-08-1130.2230.2629.2129.465980616.643.32
2017-08-1030.0830.4230.0030.075564816.993.39
2017-08-0931.3031.3330.4730.635805417.313.45
2017-08-0831.2832.2731.2831.443032817.763.54
2017-08-0731.4231.7331.0831.552937017.833.56
2017-08-0431.3031.9431.2231.436450517.763.54
2017-08-0331.7731.7730.8931.296082417.683.53
2017-08-0231.9632.3231.6331.722844717.923.58
2017-08-0131.5632.1031.3532.054076218.113.61
2017-07-3131.9931.9930.9031.274184218.183.56
2017-07-2832.3732.6131.8532.012954618.613.65
2017-07-2732.5033.2732.2932.452978518.873.70
2017-07-2632.9132.9132.4332.551932918.923.71
2017-07-2532.6033.2032.6032.903716719.133.75
2017-07-2432.5932.7331.9532.575460818.943.71
2017-07-2132.7033.0432.1432.287321818.773.68
2017-07-2032.8533.0332.3532.533894718.913.71
2017-07-1933.4233.4232.5132.797068219.063.74
2017-07-1832.8833.4532.5533.188170319.293.78
2017-07-1732.7333.6632.5033.0515070619.223.77
2017-07-1432.4832.8732.3532.555437118.923.71
2017-07-1332.7432.8932.4532.765993819.053.73
2017-07-1232.0332.8231.8732.775330619.053.74
2017-07-1132.1632.4831.4931.975078918.593.64
2017-07-1032.6232.7832.0732.173400418.703.67
2017-07-0732.4233.0032.1932.815717319.083.74
2017-07-0631.7232.5531.4532.347136218.803.69
2017-07-0531.9131.9531.1731.733338218.453.62
2017-07-0331.4732.1331.4131.904384318.553.64
2017-06-3032.0532.0530.7531.294396918.193.57
2017-06-2932.3432.3831.6431.887136818.543.63
2017-06-2831.2032.6831.1431.9413829118.573.64
2017-06-2730.8931.3330.8631.0410744718.053.54
2017-06-2630.4530.9730.0930.723965517.863.50
2017-06-2330.6630.9729.9830.4622723017.713.47
2017-06-2230.6530.9630.2130.513099417.743.48
2017-06-2130.6031.2330.4830.726437417.863.50
2017-06-2030.4431.1330.0430.5549841817.763.48
2017-06-1930.3130.8530.3030.6211003917.803.49
2017-06-1630.3330.7730.1530.2512838817.593.45
2017-06-1530.5130.8330.4030.5610260517.773.48
2017-06-1430.8831.0930.6030.7017588617.853.50
2017-06-1331.0531.3530.7230.9511243617.993.53
2017-06-1230.9531.2730.3330.9511745417.993.53
2017-06-0930.8031.1930.5030.9520073717.993.53
2017-06-0830.3830.8530.3130.604096917.793.49
2017-06-0729.9530.0829.6229.982986117.433.42
2017-06-0629.7930.1729.4529.893129117.383.41
2017-06-0530.4430.5029.5730.063759517.483.43
2017-06-0230.4130.8529.4630.386505517.663.46
2017-06-0130.4830.8730.2130.625599417.803.49
2017-05-3130.5130.6229.6230.399960017.673.46
2017-05-3030.5830.6029.9230.474374317.723.47
2017-05-290.000.000.0030.870N/AN/A
2017-05-2630.1530.8729.8330.875801817.953.52
2017-05-2530.2630.3329.9629.964080017.423.41
2017-05-2430.8030.8330.0030.212777317.563.44
2017-05-2329.7230.7329.6530.252851817.593.45
2017-05-2229.5330.2229.2030.013748417.453.42
2017-05-1929.8630.1129.4329.496524917.153.36
2017-05-1829.5130.4129.5129.905179717.383.41
2017-05-1730.6030.6829.4329.534439917.173.37
2017-05-1631.0032.1130.9731.1710060218.123.55
2017-05-1530.1930.9530.1930.838608017.923.51
2017-05-1230.8030.8330.2830.373762617.663.46
2017-05-1131.3831.3830.7131.012409818.033.53
2017-05-1031.7532.1731.3031.544620318.343.60
2017-05-0932.3732.4031.4631.826776718.503.63
2017-05-0832.2032.4832.0032.247843618.743.67
2017-05-0532.7732.7932.0632.244065818.743.67
2017-05-0432.6732.9732.6132.842759019.093.74
2017-05-0332.0032.6832.0032.583404818.943.71
2017-05-0232.0032.2732.0032.252216618.753.68
2017-05-0132.1532.4832.0132.202376218.723.67
2017-04-2832.3432.5232.0032.063662718.643.65
2017-04-2733.0133.1832.3532.423436018.853.70
2017-04-2632.0833.6832.0833.0212021819.203.76
2017-04-2531.2532.5031.2532.2710797320.173.71
2017-04-2431.1131.2230.7031.044436719.403.57
2017-04-2130.2830.9830.1130.653866119.163.52
2017-04-2030.0330.5529.9630.484514019.053.50
2017-04-1930.0530.2229.8229.953639717.413.41
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 33.18 Jul 18,2017
Min Stock Price 13.48 Nov 16,2012
Avg Stock Price 20.46

Peapack-Gladstone Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.66 Jul 01,2014
Min PE Ratio 9.6 Aug 23,2012
Avg PE Ratio 16.66

Peapack-Gladstone Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.78 Jul 18,2017
Min PS Ratio 1.58 May 01,2013
Avg PS Ratio 2.53

PGC Industry Peers

Company Price Change (%)
Hudson Valley Holding (HVB)28.210.16 (0.57%)
Midland States Bancorp (MSBI)29.810.11 (0.37%)
Unity Bancorp (UNTY)17.30.05 (0.29%)
Valley National Bancorp (VLY)11.160.04 (0.36%)
Two River Bancorp (TRCB)18.010.02 (0.11%)
Connectone Bancorp (CNOB)22.250.15 (0.68%)
Brunswick Bancorp (BRBW)7.30 (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 30.48 and traded with a volume of 77379 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. .