investment & stocks ideas Favourites Have ideas? Sign in / Register

$PGC: Peapack-Gladstone Financial Corporation - Common Stock

2026-02-03
PGC	2026-02-03 06:02:51		52.48	13.36	4.07%
PGC	2026-02-03 07:02:09		52.81	13.36	4.07%
PGC	2026-02-03 08:02:47		52.81	13.21	4.07%
PGC	2026-02-03 10:02:51		34.71	13.21	4.07%
PGC	2026-02-03 11:02:02		33.69	33.25	1.48%
PGC	2026-02-03 12:02:49		33.24	33.15	0.57%
PGC	2026-02-03 13:02:16		32.89	32.81	-0.60%
PGC	2026-02-03 14:02:59		32.87	32.75	-0.44%
PGC	2026-02-03 15:02:09		33.11	32.97	0.00%
PGC	2026-02-03 16:02:56		32.93	32.86	-0.28%
PGC	2026-02-03 17:02:09		0.00	20.00	1.99%
PGC	2026-02-03 18:02:56		52.49	20.00	1.91%
PGC	2026-02-03 21:06:11		0.00	0.00	1.91%
2026-02-04
PGC	2026-02-04 05:02:11		33.63	33.21	1.91%
PGC	2026-02-04 06:02:52		33.63	33.07	1.91%
PGC	2026-02-04 07:02:07		53.44	31.73	1.91%
PGC	2026-02-04 08:02:44		33.76	33.07	1.91%
PGC	2026-02-04 09:02:02		33.76	33.24	1.91%
PGC	2026-02-04 10:02:52		33.76	33.29	1.91%
PGC	2026-02-04 11:02:04		34.43	34.36	3.03%
PGC	2026-02-04 12:03:06		34.35	33.97	2.36%
PGC	2026-02-04 13:02:11		34.36	34.25	2.91%
PGC	2026-02-04 14:03:11		34.58	34.47	3.27%
PGC	2026-02-04 15:02:11		34.57	34.43	3.27%
PGC	2026-02-04 16:02:54		34.53	34.43	3.15%
PGC	2026-02-04 17:02:01		35.28	33.93	3.70%
PGC	2026-02-04 18:02:52		35.28	33.93	3.65%
PGC	2026-02-04 21:06:21		0.00	0.00	3.65%
2026-02-05
PGC	2026-02-05 05:02:19		35.12	34.27	3.65%
PGC	2026-02-05 07:02:15		38.07	13.85	3.65%
PGC	2026-02-05 10:02:52		49.10	24.51	3.65%
2026-02-06
PGC	2026-02-06 10:04:37		54.78	34.57	-0.29%
PGC	2026-02-06 11:02:02		35.03	34.72	1.33%
PGC	2026-02-06 12:02:55		35.35	35.22	2.40%
PGC	2026-02-06 13:02:09		35.23	35.09	1.88%
PGC	2026-02-06 14:02:57		35.24	35.13	1.96%
PGC	2026-02-06 15:02:09		35.05	34.89	1.53%
PGC	2026-02-06 16:02:58		35.11	35.07	1.65%
PGC	2026-02-06 17:02:07		35.93	34.54	2.11%
PGC	2026-02-06 18:02:52		35.93	34.54	2.12%
PGC	2026-02-06 21:02:28		0.00	0.00	2.12%
2026-02-09
PGC	2026-02-09 05:02:09		35.54	34.99	2.12%
PGC	2026-02-09 06:02:58		35.58	34.88	2.12%
PGC	2026-02-09 07:02:09		38.75	14.10	-0.67%
PGC	2026-02-09 08:02:53		38.75	33.82	-0.67%
PGC	2026-02-09 09:02:05		35.40	34.88	-0.67%
PGC	2026-02-09 10:02:55		35.58	14.28	-0.67%
PGC	2026-02-09 11:02:04		35.20	34.90	-0.29%
PGC	2026-02-09 12:02:53		35.39	35.29	0.41%
PGC	2026-02-09 13:02:10		35.50	35.40	0.78%
PGC	2026-02-09 14:02:50		35.42	35.32	0.58%
PGC	2026-02-09 15:02:10		35.61	35.56	1.07%
PGC	2026-02-09 16:03:22		35.67	35.54	1.27%
PGC	2026-02-09 17:02:03		36.20	34.81	0.81%
PGC	2026-02-09 18:02:44		36.20	34.81	0.79%
2026-02-10
PGC	2026-02-10 05:02:16		35.81	35.18	0.79%
PGC	2026-02-10 06:02:54		56.44	35.15	0.79%
PGC	2026-02-10 07:02:05		56.80	14.20	0.79%
PGC	2026-02-10 08:02:56		56.80	34.07	0.79%
PGC	2026-02-10 10:03:00		35.60	35.32	0.79%
PGC	2026-02-10 11:02:08		35.44	35.13	-0.60%
PGC	2026-02-10 12:02:48		35.10	34.90	-1.25%
PGC	2026-02-10 13:02:23		35.00	34.90	-1.42%
PGC	2026-02-10 14:11:26		35.16	35.04	-0.94%
PGC	2026-02-10 15:02:28		34.68	34.56	-2.41%
PGC	2026-02-10 16:02:54		34.85	34.71	-2.04%
PGC	2026-02-10 17:02:11		55.50	13.88	-2.33%
PGC	2026-02-10 18:03:39		55.50	13.88	-2.31%
PGC	2026-02-10 21:07:08		0.00	0.00	-2.31%
2026-02-11
PGC	2026-02-11 05:02:08		34.98	34.40	-2.31%
PGC	2026-02-11 07:02:06		55.48	33.29	-2.31%
PGC	2026-02-11 08:02:49		55.48	34.15	-2.31%
PGC	2026-02-11 10:02:48		35.20	34.70	-2.31%
PGC	2026-02-11 11:02:23		34.75	34.43	-0.20%
PGC	2026-02-11 12:02:51		34.46	34.20	-0.90%
PGC	2026-02-11 13:02:05		34.40	34.20	-0.99%
PGC	2026-02-11 14:02:54		34.32	34.15	-1.01%
PGC	2026-02-11 15:02:05		34.21	34.06	-1.49%
PGC	2026-02-11 16:02:57		34.37	34.27	-0.90%
PGC	2026-02-11 17:02:06		34.99	33.65	-0.99%
PGC	2026-02-11 18:03:07		34.99	33.65	-1.01%
PGC	2026-02-11 18:20:27	8-K Sec report https://www.sec.gov/Archives/edgar/data/1050743/000094337426000080/0000943374-26-000080-index.htm 8-K - PEAPACK GLADSTONE FINANCIAL CORP (0001050743) (Filer)
PGC	2026-02-11 21:03:29		0.00	0.00	-1.01%
2026-02-12
PGC	2026-02-12 05:02:13		35.25	14.06	-1.01%
PGC	2026-02-12 06:03:08		35.25	13.71	-1.01%
PGC	2026-02-12 07:02:15		37.00	13.71	-1.01%
PGC	2026-02-12 10:02:55		37.00	17.80	-1.01%
PGC	2026-02-12 11:02:34		34.60	34.32	0.43%
PGC	2026-02-12 12:03:21		33.78	33.71	-1.50%
PGC	2026-02-12 13:07:59		33.64	33.53	-2.02%
PGC	2026-02-12 14:02:54		33.39	33.32	-2.65%
PGC	2026-02-12 15:02:25		33.86	33.74	-1.18%
PGC	2026-02-12 16:02:57		33.90	33.79	-1.30%
PGC	2026-02-12 17:02:44		34.35	33.02	-1.85%
PGC	2026-02-12 18:02:47		34.35	33.02	-1.87%
PGC	2026-02-12 21:05:49		0.00	0.00	-1.87%
2026-02-13
PGC	2026-02-13 05:03:34		34.00	33.34	-1.87%
PGC	2026-02-13 06:02:57		34.00	33.40	-1.87%
PGC	2026-02-13 07:02:08		37.00	33.38	-1.87%
PGC	2026-02-13 08:04:00		34.00	33.47	-1.87%
PGC	2026-02-13 09:02:34		33.83	33.34	-1.87%
PGC	2026-02-13 10:03:03		37.00	33.57	-1.87%
PGC	2026-02-13 11:02:44		33.71	33.07	-0.53%
PGC	2026-02-13 12:02:51		33.78	33.68	0.32%
PGC	2026-02-13 13:02:47		34.10	33.97	1.25%
PGC	2026-02-13 14:03:17		33.98	33.90	0.85%
PGC	2026-02-13 15:02:07		34.13	34.00	1.17%
PGC	2026-02-13 16:02:50		34.06	33.92	1.05%
PGC	2026-02-13 17:02:02		37.00	21.00	0.67%
PGC	2026-02-13 18:02:46		37.00	21.00	0.68%
PGC	2026-02-13 21:04:10		0.00	0.00	0.68%
2026-02-17
PGC	2026-02-17 05:02:13		34.28	33.67	0.68%
PGC	2026-02-17 06:02:51		34.28	33.79	0.68%
PGC	2026-02-17 07:02:07		54.32	33.67	0.68%
PGC	2026-02-17 08:02:55		34.25	33.67	0.68%
PGC	2026-02-17 09:02:06		34.11	33.72	0.68%
PGC	2026-02-17 10:02:52		34.25	33.79	0.68%
PGC	2026-02-17 11:02:06		34.22	34.04	0.65%
PGC	2026-02-17 12:02:56		34.10	33.97	0.45%
PGC	2026-02-17 13:02:08		34.24	34.10	0.53%
PGC	2026-02-17 14:02:50		34.39	34.32	1.19%
PGC	2026-02-17 15:02:08		34.44	34.32	1.25%
PGC	2026-02-17 16:02:52		34.62	34.52	1.84%
PGC	2026-02-17 17:02:06		0.00	33.67	1.66%
PGC	2026-02-17 18:02:48		55.24	33.67	1.65%
PGC	2026-02-17 21:05:24		0.00	0.00	1.65%
2026-02-18
PGC	2026-02-18 05:02:06		34.85	34.34	1.65%
PGC	2026-02-18 07:02:06		55.21	13.81	1.65%
PGC	2026-02-18 08:02:54		34.85	34.34	1.65%
PGC	2026-02-18 09:02:11		34.78	34.27	1.65%
PGC	2026-02-18 10:03:00		34.67	34.31	1.65%
PGC	2026-02-18 11:02:07		34.99	34.40	1.33%
PGC	2026-02-18 12:02:51		34.61	34.35	-0.06%
PGC	2026-02-18 13:02:08		34.60	34.47	0.24%
PGC	2026-02-18 14:02:53		34.55	34.43	-0.09%
PGC	2026-02-18 15:02:10		34.41	34.29	-0.41%
PGC	2026-02-18 16:03:02		34.20	34.14	-0.94%
PGC	2026-02-18 17:02:05		34.97	33.64	-0.56%
PGC	2026-02-18 18:02:50		34.97	33.64	-0.55%
PGC	2026-02-18 21:06:01		0.00	0.00	-0.55%
2026-02-19
PGC	2026-02-19 05:02:09		34.64	34.03	-0.55%
PGC	2026-02-19 07:02:21		54.76	33.67	-0.55%
PGC	2026-02-19 08:02:51		34.43	34.04	-0.55%
PGC	2026-02-19 09:02:09		34.47	34.00	-0.55%
PGC	2026-02-19 10:02:50		34.30	34.00	-0.55%
PGC	2026-02-19 11:02:05		34.18	33.79	-0.87%
PGC	2026-02-19 12:02:56		34.13	33.90	-0.81%
PGC	2026-02-19 13:02:07		33.93	33.75	-1.27%
PGC	2026-02-19 14:02:49		33.93	33.86	-1.07%
PGC	2026-02-19 15:02:07		33.98	33.89	-0.99%
PGC	2026-02-19 16:02:53		34.03	33.99	-0.75%
PGC	2026-02-19 17:02:07		34.76	34.34	0.17%
PGC	2026-02-19 18:02:49		34.76	33.67	0.17%
PGC	2026-02-19 21:05:46		0.00	0.00	0.17%
2026-02-20
PGC	2026-02-20 05:02:05		34.54	33.75	0.17%
PGC	2026-02-20 07:02:08		53.89	33.67	0.17%
PGC	2026-02-20 08:02:52		53.93	33.67	0.17%
PGC	2026-02-20 09:02:12		34.29	33.67	0.17%
PGC	2026-02-20 10:02:53		34.10	33.67	0.17%
PGC	2026-02-20 11:02:07		34.40	34.13	0.52%
PGC	2026-02-20 12:02:51		34.47	34.29	0.96%
PGC	2026-02-20 13:02:28		34.60	34.45	1.17%
PGC	2026-02-20 14:03:01		34.63	34.50	1.46%
PGC	2026-02-20 15:02:17		34.63	34.57	1.46%
PGC	2026-02-20 16:02:52		34.53	34.47	1.20%
PGC	2026-02-20 17:02:44		35.25	33.90	1.40%
PGC	2026-02-20 18:02:50		35.25	33.90	0.26%
PGC	2026-02-20 21:06:24		0.00	0.00	0.26%
2026-02-23
PGC	2026-02-23 05:02:12		34.58	34.28	0.26%
PGC	2026-02-23 06:02:49		34.75	34.28	0.26%
PGC	2026-02-23 07:02:00		38.00	34.24	0.26%
PGC	2026-02-23 08:02:49		34.75	34.31	0.26%
PGC	2026-02-23 09:01:59		34.57	34.27	0.26%
PGC	2026-02-23 10:02:50		34.51	34.25	-0.21%
PGC	2026-02-23 11:02:02		34.28	33.64	-2.49%
PGC	2026-02-23 12:03:00		32.78	32.67	-5.57%
PGC	2026-02-23 13:02:10		32.99	32.90	-4.66%
PGC	2026-02-23 14:03:00		33.32	33.14	-4.19%
PGC	2026-02-23 15:02:06		33.24	33.15	-4.11%
PGC	2026-02-23 16:02:54		32.99	32.95	-4.72%
PGC	2026-02-23 17:02:08		33.62	32.32	-4.69%
PGC	2026-02-23 18:02:46		33.62	32.32	-4.63%
PGC	2026-02-23 21:06:34		0.00	0.00	-4.63%
2026-02-24
PGC	2026-02-24 05:02:12		33.29	32.74	-4.63%
PGC	2026-02-24 06:02:53		33.26	32.68	-4.63%
PGC	2026-02-24 07:02:06		38.00	13.19	-4.63%
PGC	2026-02-24 08:02:51		33.26	32.68	-4.63%
PGC	2026-02-24 10:02:51		33.26	32.82	-4.63%
PGC	2026-02-24 11:02:07		32.94	32.52	-0.87%
PGC	2026-02-24 12:02:52		32.72	32.50	-1.24%
PGC	2026-02-24 13:02:15		32.73	32.54	-0.93%
PGC	2026-02-24 14:03:18		32.87	32.82	-0.32%
PGC	2026-02-24 15:02:36		32.94	32.90	-0.09%
PGC	2026-02-24 16:03:26		33.03	33.00	0.12%
PGC	2026-02-24 17:02:23		38.00	0.00	0.84%
PGC	2026-02-24 18:03:00		38.00	30.18	0.88%
PGC	2026-02-24 22:08:12		0.00	0.00	0.88%
2026-02-25
PGC	2026-02-25 05:02:03		33.58	32.99	0.88%
PGC	2026-02-25 07:02:06		38.00	32.25	0.88%
PGC	2026-02-25 08:03:01		38.00	33.25	0.88%
PGC	2026-02-25 09:02:46		33.74	33.25	0.88%
PGC	2026-02-25 10:03:00		33.74	33.29	0.88%
PGC	2026-02-25 11:02:11		33.28	33.03	0.12%
PGC	2026-02-25 12:03:00		33.51	33.36	0.42%
PGC	2026-02-25 13:02:17		33.78	33.57	1.40%
PGC	2026-02-25 14:03:02		33.93	33.81	2.03%
PGC	2026-02-25 15:02:21		34.05	33.99	2.31%
PGC	2026-02-25 16:03:00		33.94	33.88	2.06%
PGC	2026-02-25 17:05:02		34.76	33.43	2.61%
PGC	2026-02-25 18:02:48		34.76	33.43	2.59%
PGC	2026-02-25 21:06:13		0.00	0.00	2.59%
2026-02-26
PGC	2026-02-26 05:02:01		38.00	13.99	2.59%
PGC	2026-02-26 06:02:52		38.00	13.64	2.59%
PGC	2026-02-26 08:02:48		38.00	30.52	2.59%
PGC	2026-02-26 10:02:46		34.36	33.97	2.59%
PGC	2026-02-26 11:02:05		34.37	34.00	0.27%
PGC	2026-02-26 12:02:59		34.25	34.03	0.27%
PGC	2026-02-26 13:02:10		34.03	33.84	-0.51%
PGC	2026-02-26 14:02:49		34.04	33.93	-0.33%
PGC	2026-02-26 15:02:10		34.19	34.07	0.12%
PGC	2026-02-26 16:02:51		34.36	34.22	0.66%
PGC	2026-02-26 17:02:11		35.00	33.67	0.69%
PGC	2026-02-26 18:03:39		35.00	33.67	0.67%
PGC	2026-02-26 21:03:12		0.00	0.00	0.67%
2026-02-27
PGC	2026-02-27 05:02:07		34.46	33.89	0.67%
PGC	2026-02-27 06:02:54		34.29	33.89	0.67%
PGC	2026-02-27 07:02:19		38.00	32.96	0.67%
PGC	2026-02-27 08:02:50		38.00	30.18	0.67%
PGC	2026-02-27 10:02:51		38.00	30.52	0.67%
PGC	2026-02-27 11:02:02		33.32	33.10	-3.40%
PGC	2026-02-27 12:02:49		33.67	33.54	-2.02%
PGC	2026-02-27 13:02:11		33.44	33.35	-2.82%
PGC	2026-02-27 14:02:59		33.35	33.28	-2.84%
PGC	2026-02-27 15:02:04		33.48	33.36	-2.76%
PGC	2026-02-27 16:02:56		33.37	33.29	-2.84%
PGC	2026-02-27 17:02:02		34.15	0.00	-2.43%
PGC	2026-02-27 18:02:53		34.15	30.18	-2.42%
PGC	2026-02-27 21:07:15		0.00	0.00	-2.42%
2026-03-02
PGC	2026-03-02 05:02:10		33.15	32.32	-2.42%
PGC	2026-03-02 06:02:55		33.32	32.49	-2.42%
PGC	2026-03-02 07:02:03		38.00	13.40	-2.42%
PGC	2026-03-02 08:03:22		33.38	32.65	-2.42%
PGC	2026-03-02 09:02:04		33.35	32.65	-2.42%
PGC	2026-03-02 09:59:49	8-K Sec report https://www.sec.gov/Archives/edgar/data/1050743/000094337426000110/0000943374-26-000110-index.htm 8-K - PEAPACK GLADSTONE FINANCIAL CORP (0001050743) (Filer)
PGC	2026-03-02 10:02:55		38.00	30.18	-2.42%
PGC	2026-03-02 11:02:01		33.68	33.15	0.32%
PGC	2026-03-02 12:02:54		33.97	33.75	1.11%
PGC	2026-03-02 13:02:05		33.83	33.70	0.84%
PGC	2026-03-02 14:02:55		33.97	33.82	1.19%
PGC	2026-03-02 15:02:05		33.87	33.75	0.96%
PGC	2026-03-02 16:02:52		33.80	33.75	0.87%
PGC	2026-03-02 16:34:12	8-K Sec report https://www.sec.gov/Archives/edgar/data/1050743/000119312526085239/0001193125-26-085239-index.htm 8-K/A - PEAPACK GLADSTONE FINANCIAL CORP (0001050743) (Filer)
PGC	2026-03-02 17:01:57		34.66	33.34	1.49%
PGC	2026-03-02 18:02:47		34.66	33.34	1.52%
PGC	2026-03-02 21:06:48		0.00	0.00	1.52%
2026-03-03
PGC	2026-03-03 05:02:02		33.72	32.97	1.52%
PGC	2026-03-03 07:02:01		34.00	32.97	1.52%
PGC	2026-03-03 08:02:51		33.72	32.64	1.52%
PGC	2026-03-03 09:02:06		33.72	32.97	1.52%
PGC	2026-03-03 10:02:54		38.00	32.88	1.52%
PGC	2026-03-03 11:02:01		33.10	32.71	-3.82%
PGC	2026-03-03 12:02:58		33.39	33.11	-2.12%
PGC	2026-03-03 13:02:05		33.68	33.49	-1.16%
PGC	2026-03-03 14:02:54		33.81	33.67	-0.60%
PGC	2026-03-03 15:02:06		34.06	33.96	0.12%
PGC	2026-03-03 16:02:53		34.21	34.07	0.42%
PGC	2026-03-03 17:02:01		34.67	33.35	0.03%
PGC	2026-03-03 21:02:37		0.00	0.00	0.03%
2026-03-04
PGC	2026-03-04 05:02:04		34.18	32.99	0.03%
PGC	2026-03-04 06:02:50		38.00	33.67	0.03%
PGC	2026-03-04 07:01:58		38.00	33.84	0.03%
PGC	2026-03-04 08:02:51		38.00	33.90	0.03%
PGC	2026-03-04 09:02:00		38.00	34.00	0.03%
PGC	2026-03-04 10:02:49		38.00	34.04	0.03%
PGC	2026-03-04 11:02:03		34.23	33.88	0.12%
PGC	2026-03-04 12:02:47		34.78	34.56	2.09%
PGC	2026-03-04 13:02:03		34.80	34.65	2.15%
PGC	2026-03-04 14:02:51		34.78	34.60	1.97%
PGC	2026-03-04 15:02:00		34.70	34.64	1.94%
PGC	2026-03-04 16:02:51		34.56	34.47	1.41%
PGC	2026-03-04 17:02:00		35.15	33.81	1.41%
PGC	2026-03-04 21:02:17		0.00	0.00	1.41%
2026-03-05
PGC	2026-03-05 05:02:04		34.82	34.17	1.41%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.