Peapack-Gladstone Financial Corporation (PGC) Stock Price History
Historical prices from 1998 to 2026
- 1M
- +5.1%
- 3M
- +27.0%
- YTD
- +69.2%
- 1Y
- +57.0%
- 3Y
- +20.3%
- 5Y
- +9.4%
Loading 10-year price history...
PGC Historical Performance
PGC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +85.9%
- 2003 annual price return
- +3.4%
- 2004 annual price return
- +11.9%
- 2005 annual price return
- -10.8%
- 2006 annual price return
- +1.2%
- 2007 annual price return
- -9.8%
- 2008 annual price return
- +7.9%
- 2009 annual price return
- -48.3%
- 2010 annual price return
- -2.8%
- 2011 annual price return
- -20.5%
- 2012 annual price return
- +31.3%
- 2013 annual price return
- +30.1%
- 2014 annual price return
- -1.8%
- 2015 annual price return
- +11.5%
- 2016 annual price return
- +54.5%
- 2017 annual price return
- +12.9%
- 2018 annual price return
- -28.6%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -26.1%
- 2021 annual price return
- +54.5%
- 2022 annual price return
- +3.9%
- 2023 annual price return
- -17.9%
- 2024 annual price return
- +8.1%
- 2025 annual price return
- -10.7%
- 2026 annual price return
- +20.5%
PGC Stock Price Trajectory (1998–2026)
As of July 8, 2026, Peapack-Gladstone Financial Corporation (PGC) trades at $47.03, representing a +57.0% return over the past year. The stock has delivered a +59.8% total return over five years (+9.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.80 on July 7, 2026. From this peak, PGC has corrected -3.6%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+14.6% 1Y), WSFS (+31.1% 1Y), and CNOB (+31.1% 1Y), PGC has outperformed the peer group average. Compare PGC vs NBTB →
PGC Historical Price Data · from 1998
Rows 1–50 of 6,921| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 47.96 | 48.80 | 47.00 | 47.03 | 183K | -1.69% |
| 2026-07-06 | 47.62 | 48.05 | 47.09 | 47.84 | 153K | +0.97% |
| 2026-07-02 | 48.58 | 48.72 | 47.12 | 47.38 | 181K | -1.97% |
| 2026-07-01 | 47.49 | 48.63 | 47.38 | 48.33 | 184K | +2.11% |
| 2026-06-30 | 47.26 | 47.71 | 46.82 | 47.33 | 187K | -0.65% |
| 2026-06-29 | 47.66 | 47.86 | 46.98 | 47.64 | 193K | -0.73% |
| 2026-06-26 | 46.89 | 48.31 | 46.48 | 47.99 | 0 | +3.43% |
| 2026-06-25 | 46.17 | 46.60 | 45.37 | 46.40 | 165K | +0.26% |
| 2026-06-24 | 45.81 | 46.53 | 45.09 | 46.28 | 198K | +1.05% |
| 2026-06-23 | 44.74 | 45.89 | 44.23 | 45.80 | 177K | +2.51% |
| 2026-06-22 | 45.10 | 45.36 | 44.53 | 44.68 | 116K | -0.16% |
| 2026-06-18 | 44.76 | 45.01 | 43.44 | 44.75 | 249K | +1.80% |
| 2026-06-17 | 45.59 | 45.67 | 43.52 | 43.96 | 195K | -2.85% |
| 2026-06-16 | 45.67 | 45.83 | 44.74 | 45.25 | 100K | +0.58% |
| 2026-06-15 | 46.44 | 46.51 | 44.86 | 44.99 | 42K | -2.72% |
| 2026-06-12 | 46.49 | 46.57 | 45.87 | 46.25 | 113K | +0.30% |
| 2026-06-11 | 45.76 | 46.36 | 45.23 | 46.11 | 132K | +1.18% |
| 2026-06-10 | 45.38 | 46.00 | 45.07 | 45.57 | 108K | +0.89% |
| 2026-06-09 | 44.99 | 45.99 | 44.79 | 45.17 | 178K | +0.98% |
| 2026-06-08 | 44.49 | 45.00 | 44.25 | 44.73 | 67K | +1.15% |
| 2026-06-05 | 43.88 | 44.60 | 43.84 | 44.22 | 96K | +0.71% |
| 2026-06-04 | 42.59 | 44.24 | 42.59 | 43.91 | 137K | +4.20% |
| 2026-06-03 | 43.30 | 43.74 | 42.10 | 42.14 | 109K | -3.15% |
| 2026-06-02 | 42.63 | 44.14 | 42.61 | 43.51 | 195K | +1.64% |
| 2026-06-01 | 42.94 | 43.35 | 41.95 | 42.81 | 139K | -1.02% |
| 2026-05-29 | 43.16 | 43.56 | 43.10 | 43.25 | 90K | 0.00% |
| 2026-05-28 | 42.77 | 43.36 | 42.66 | 43.25 | 48K | +0.09% |
| 2026-05-27 | 43.53 | 44.30 | 42.62 | 43.21 | 87K | -1.37% |
| 2026-05-26 | 43.00 | 43.98 | 43.00 | 43.81 | 94K | +2.29% |
| 2026-05-22 | 43.18 | 43.35 | 42.81 | 42.83 | 93K | -0.30% |
| 2026-05-21 | 42.30 | 43.00 | 42.00 | 42.96 | 128K | +0.42% |
| 2026-05-20 | 41.87 | 43.00 | 41.87 | 42.78 | 95K | +1.69% |
| 2026-05-19 | 41.97 | 42.51 | 41.18 | 42.07 | 72K | -0.64% |
| 2026-05-18 | 41.73 | 42.72 | 41.70 | 42.34 | 87K | +1.46% |
| 2026-05-15 | 41.74 | 42.05 | 41.16 | 41.73 | 161K | -0.19% |
| 2026-05-14 | 41.80 | 42.49 | 41.65 | 41.81 | 91K | +0.53% |
| 2026-05-13 | 41.67 | 41.92 | 41.43 | 41.59 | 118K | -0.91% |
| 2026-05-12 | 41.78 | 42.13 | 40.98 | 41.97 | 84K | -0.14% |
| 2026-05-11 | 43.00 | 43.00 | 39.95 | 42.03 | 90K | -2.21% |
| 2026-05-08 | 42.73 | 43.24 | 42.13 | 42.98 | 129K | +0.84% |
| 2026-05-07 | 43.44 | 43.65 | 42.56 | 42.62 | 83K | -1.32% |
| 2026-05-06 | 43.73 | 43.75 | 42.64 | 43.19 | 97K | +0.51% |
| 2026-05-05 | 41.64 | 43.22 | 41.52 | 42.97 | 72K | +3.29% |
| 2026-05-04 | 42.26 | 42.73 | 41.26 | 41.60 | 130K | -1.96% |
| 2026-05-01 | 41.37 | 42.60 | 40.76 | 42.43 | 150K | +1.63% |
| 2026-04-30 | 41.22 | 42.31 | 40.16 | 41.75 | 168K | +0.36% |
| 2026-04-29 | 42.81 | 42.98 | 41.19 | 41.60 | 199K | -2.85% |
| 2026-04-28 | 41.54 | 42.89 | 41.54 | 42.82 | 123K | +3.56% |
| 2026-04-27 | 39.69 | 41.89 | 39.50 | 41.35 | 122K | +4.84% |
| 2026-04-24 | 39.85 | 39.85 | 38.93 | 39.44 | 159K | -1.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PGC — Frequently Asked Questions
Quick answers to the most common questions about buying PGC stock.
How has PGC stock performed recently?
PGC returned +57.0% over the past year, beating its 5-year annualized CAGR of +9.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PGC's all-time high price?
Peapack-Gladstone Financial Corporation reached $48.80 on 2026-07-07. The 52-week high is $48.80. Current 1-year return of +57.0% places the stock closer to historical peaks.
Where can I download PGC historical price data?
This page provides PGC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1998-2026, downloadable in CSV format.