Peapack-Gladstone Financial Cor - Price History
Monthly price history for PGC (Peapack-Gladstone Financial Cor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.29 | $24.29 |
| March 2024 | $24.33 | $24.33 |
| February 2024 | $24.23 | $24.23 |
| January 2024 | $27.53 | $27.58 |
| December 2023 | $29.76 | $29.82 |
| November 2023 | $24.79 | $24.84 |
| October 2023 | $23.28 | $23.37 |
| September 2023 | $25.55 | $25.65 |
| August 2023 | $27.16 | $27.27 |
| July 2023 | $29.07 | $29.23 |
| June 2023 | $26.93 | $27.08 |
| May 2023 | $26.24 | $26.39 |
| April 2023 | $26.36 | $26.56 |
| March 2023 | $29.39 | $29.62 |
| February 2023 | $36.86 | $37.15 |
| January 2023 | $36.76 | $37.09 |
| December 2022 | $36.89 | $37.22 |
| November 2022 | $40.85 | $41.22 |
| October 2022 | $39.16 | $39.57 |
| September 2022 | $33.31 | $33.65 |
| August 2022 | $33.33 | $33.67 |
| July 2022 | $32.28 | $32.66 |
| June 2022 | $29.35 | $29.70 |
| May 2022 | $33.30 | $33.70 |
| April 2022 | $30.58 | $30.99 |
| March 2022 | $34.29 | $34.75 |
| February 2022 | $37.22 | $37.72 |
| January 2022 | $36.30 | $36.84 |
| December 2021 | $34.88 | $35.40 |
| November 2021 | $32.60 | $33.08 |
| October 2021 | $33.01 | $33.55 |
| September 2021 | $32.83 | $33.36 |
| August 2021 | $32.78 | $33.31 |
| July 2021 | $31.65 | $32.21 |
| June 2021 | $30.53 | $31.07 |
| May 2021 | $32.64 | $33.22 |
| April 2021 | $31.39 | $32 |
| March 2021 | $30.29 | $30.88 |
| February 2021 | $26.99 | $27.51 |
| January 2021 | $23.03 | $23.52 |
| December 2020 | $22.29 | $22.76 |
| November 2020 | $21.55 | $22.01 |
| October 2020 | $16.48 | $16.88 |
| September 2020 | $14.79 | $15.15 |
| August 2020 | $16.60 | $17 |
| July 2020 | $15.85 | $16.28 |
| June 2020 | $18.23 | $18.73 |
| May 2020 | $18.33 | $18.83 |
| April 2020 | $18.32 | $18.87 |
| March 2020 | $17.42 | $17.95 |
| February 2020 | $26.65 | $27.45 |
| January 2020 | $28.33 | $29.23 |
| December 2019 | $29.95 | $30.90 |
| November 2019 | $28.98 | $29.90 |
| October 2019 | $28.25 | $29.20 |
| September 2019 | $27.12 | $28.03 |
| August 2019 | $27.22 | $28.13 |
| July 2019 | $27.46 | $28.43 |
| June 2019 | $27.16 | $28.12 |
| May 2019 | $26.11 | $27.04 |
| April 2019 | $27.89 | $28.93 |
| March 2019 | $25.28 | $26.22 |
| February 2019 | $28.04 | $29.08 |
| January 2019 | $25.68 | $26.69 |
| December 2018 | $24.23 | $25.18 |
| November 2018 | $27.53 | $28.61 |
| October 2018 | $25.93 | $26.99 |
| September 2018 | $29.67 | $30.89 |
| August 2018 | $32.09 | $33.41 |
| July 2018 | $31.54 | $32.88 |
| June 2018 | $33.18 | $34.59 |
| May 2018 | $33.09 | $34.50 |
| April 2018 | $31.64 | $33.04 |
| March 2018 | $31.98 | $33.39 |
| February 2018 | $31.58 | $32.98 |
| January 2018 | $33.97 | $35.52 |
| December 2017 | $33.49 | $35.02 |
| November 2017 | $33.69 | $35.23 |
| October 2017 | $33.12 | $34.69 |
| September 2017 | $32.22 | $33.74 |
| August 2017 | $29.09 | $30.47 |
| July 2017 | $29.81 | $31.27 |
| June 2017 | $29.83 | $31.29 |
| May 2017 | $28.97 | $30.39 |
| April 2017 | $30.52 | $32.06 |
| March 2017 | $28.17 | $29.59 |
| February 2017 | $29.83 | $31.34 |
| January 2017 | $28.71 | $30.20 |
| December 2016 | $29.35 | $30.88 |
| November 2016 | $25.44 | $26.77 |
| October 2016 | $20.06 | $21.15 |
| September 2016 | $21.25 | $22.41 |
| August 2016 | $18.95 | $19.98 |
| July 2016 | $18.99 | $20.07 |
| June 2016 | $17.51 | $18.51 |
| May 2016 | $17.98 | $19.01 |
| April 2016 | $18.06 | $19.14 |
| March 2016 | $15.95 | $16.90 |
| February 2016 | $15.64 | $16.58 |
| January 2016 | $20.29 | $21.56 |
| December 2015 | $19.40 | $20.62 |
| November 2015 | $21.43 | $22.78 |
| October 2015 | $21.23 | $22.61 |
| September 2015 | $19.88 | $21.17 |
| August 2015 | $19.92 | $21.22 |
| July 2015 | $20.80 | $22.20 |
| June 2015 | $20.82 | $22.22 |
| May 2015 | $18.98 | $20.26 |
| April 2015 | $19.56 | $20.93 |
| March 2015 | $20.19 | $21.60 |
| February 2015 | $18.36 | $19.65 |
| January 2015 | $16.66 | $17.83 |
| December 2014 | $17.30 | $18.56 |
| November 2014 | $16.53 | $17.74 |
| October 2014 | $17.01 | $18.25 |
| September 2014 | $16.26 | $17.50 |
| August 2014 | $17.44 | $18.76 |
| July 2014 | $17.19 | $18.50 |
| June 2014 | $19.66 | $21.21 |
| May 2014 | $18.34 | $19.78 |
| April 2014 | $17.62 | $19.01 |
| March 2014 | $20.34 | $22 |
| February 2014 | $17.20 | $18.60 |
| January 2014 | $17.06 | $18.50 |
| December 2013 | $17.61 | $19.10 |
| November 2013 | $16.90 | $18.33 |
| October 2013 | $16.91 | $18.34 |
| September 2013 | $16.73 | $18.55 |
| August 2013 | $14.99 | $16.62 |
| July 2013 | $17.64 | $19.56 |
| June 2013 | $15.72 | $17.48 |
| May 2013 | $13.80 | $15.34 |
| April 2013 | $13.11 | $14.58 |
| March 2013 | $13.36 | $14.91 |
| February 2013 | $13.20 | $14.73 |
| January 2013 | $13.17 | $14.69 |
| December 2012 | $12.58 | $14.08 |
| November 2012 | $12.36 | $13.84 |
| October 2012 | $13.84 | $15.49 |
| September 2012 | $14.55 | $16.34 |
| August 2012 | $13.12 | $14.74 |
| July 2012 | $13.62 | $15.30 |
| June 2012 | $13.76 | $15.51 |
| May 2012 | $13.18 | $14.86 |
| April 2012 | $13.46 | $15.23 |
| March 2012 | $11.95 | $13.52 |
| February 2012 | $11.12 | $12.58 |
| January 2012 | $10.11 | $11.44 |
| December 2011 | $9.46 | $10.75 |
| November 2011 | $8.98 | $10.20 |
| October 2011 | $8.86 | $10.12 |
| September 2011 | $8.68 | $9.91 |
| August 2011 | $9.48 | $10.83 |
| July 2011 | $9.78 | $11.22 |
| June 2011 | $10.27 | $11.78 |
| May 2011 | $11.20 | $12.85 |
| April 2011 | $11.54 | $13.29 |
| March 2011 | $11.52 | $13.26 |
| February 2011 | $11.60 | $13.35 |
| January 2011 | $11.78 | $13.62 |
| December 2010 | $11.29 | $13.05 |
| November 2010 | $10.38 | $12 |
| October 2010 | $10.45 | $12.13 |
| September 2010 | $10.15 | $11.78 |
| August 2010 | $9.26 | $10.75 |
| July 2010 | $10.90 | $12.65 |
| June 2010 | $10.04 | $11.70 |
| May 2010 | $11.42 | $13.30 |
| April 2010 | $11.93 | $13.90 |
| March 2010 | $13.44 | $15.71 |
| February 2010 | $10.78 | $12.61 |
| January 2010 | $9.02 | $10.60 |
| December 2009 | $10.79 | $12.68 |
| November 2009 | $9.86 | $11.58 |
| October 2009 | $11.22 | $13.18 |
| September 2009 | $13.62 | $16.06 |
| August 2009 | $14.32 | $16.89 |
| July 2009 | $16.13 | $19.02 |
| June 2009 | $15.54 | $19.29 |
| May 2009 | $13.61 | $16.90 |
| April 2009 | $15.27 | $18.96 |
| March 2009 | $14.40 | $18.03 |
| February 2009 | $12.50 | $15.65 |
| January 2009 | $17.57 | $22 |
| December 2008 | $21.14 | $26.64 |
| November 2008 | $24.60 | $31 |
| October 2008 | $25.42 | $32.03 |
| September 2008 | $26.45 | $33.50 |
| August 2008 | $23.16 | $29.33 |
| July 2008 | $21.32 | $27 |
| June 2008 | $17.22 | $21.97 |
| May 2008 | $21.83 | $27.85 |
| April 2008 | $20.83 | $26.57 |
| March 2008 | $21.06 | $27.04 |
| February 2008 | $20.09 | $25.80 |
| January 2008 | $19.08 | $24.50 |
| December 2007 | $19.01 | $24.57 |
| November 2007 | $19.30 | $24.95 |
| October 2007 | $19.29 | $24.93 |
| September 2007 | $19.62 | $25.52 |
| August 2007 | $19.92 | $25.91 |
| July 2007 | $20.41 | $26.55 |
| June 2007 | $20.69 | $27.07 |
| May 2007 | $21.77 | $28.48 |
| April 2007 | $23.54 | $30.80 |
| March 2007 | $23.17 | $30.47 |
| February 2007 | $20.04 | $26.35 |
| January 2007 | $21.75 | $28.60 |
| December 2006 | $21.37 | $28.10 |
| November 2006 | $19.36 | $25.60 |
| October 2006 | $18.72 | $24.75 |
| September 2006 | $18.50 | $24.47 |
| August 2006 | $18.47 | $24.58 |
| July 2006 | $19.03 | $25.32 |
| June 2006 | $19.46 | $25.89 |
| May 2006 | $18.19 | $24.34 |
| April 2006 | $18.82 | $25.19 |
| March 2006 | $19.14 | $25.61 |
| February 2006 | $20.99 | $28.25 |
| January 2006 | $20.79 | $27.98 |
| December 2005 | $20.73 | $27.90 |
| November 2005 | $21.13 | $28.59 |
| October 2005 | $19.96 | $27 |
| September 2005 | $20.28 | $27.44 |
| August 2005 | $20.09 | $27.32 |
| July 2005 | $20.56 | $27.96 |
| June 2005 | $20.37 | $27.70 |
| May 2005 | $19.57 | $26.73 |
| April 2005 | $20.50 | $28 |
| March 2005 | $19.77 | $27 |
| February 2005 | $20.67 | $28.35 |
| January 2005 | $21.14 | $28.99 |
| December 2004 | $23 | $31.55 |
| November 2004 | $23.78 | $32.72 |
| October 2004 | $21.65 | $29.80 |
| September 2004 | $22.05 | $30.35 |
| August 2004 | $21.12 | $32.10 |
| July 2004 | $20.53 | $31.20 |
| June 2004 | $21.13 | $32.12 |
| May 2004 | $19.77 | $30.15 |
| April 2004 | $20.85 | $31.80 |
| March 2004 | $22.20 | $33.86 |
| February 2004 | $22.30 | $34.11 |
| January 2004 | $22 | $33.65 |
| December 2003 | $20.27 | $31 |
| November 2003 | $20.20 | $31 |
| October 2003 | $20.89 | $32.05 |
| September 2003 | $20.25 | $31.07 |
| August 2003 | $19.64 | $33.25 |
| July 2003 | $21.17 | $35.85 |
| June 2003 | $18.92 | $32.03 |
| May 2003 | $18.40 | $31.25 |
| April 2003 | $16.94 | $28.76 |
| March 2003 | $14.75 | $25.05 |
| February 2003 | $16.29 | $27.75 |
| January 2003 | $17.03 | $29.01 |
| December 2002 | $20.10 | $34.25 |
| November 2002 | $21.71 | $37.10 |
| October 2002 | $17.86 | $61.02 |
| September 2002 | $19.02 | $65 |
| August 2002 | $18.23 | $62.47 |
| July 2002 | $17.53 | $60.06 |
| June 2002 | $17.86 | $61.20 |
| May 2002 | $17.76 | $61 |
| April 2002 | $17.32 | $59.50 |
| March 2002 | $14.41 | $49.50 |
| February 2002 | $11.24 | $38.75 |
| January 2002 | $10.88 | $37.50 |
| December 2001 | $10.64 | $36.82 |
| November 2001 | $10.69 | $37 |
| October 2001 | $11.20 | $38.75 |
| September 2001 | $11.12 | $38.50 |
| August 2001 | $10.41 | $39.80 |
| July 2001 | $10.01 | $38.26 |
| June 2001 | $10.03 | $38.35 |
| May 2001 | $9.84 | $37.75 |
| April 2001 | $10.23 | $39.25 |
| March 2001 | $10.16 | $39 |
| February 2001 | $10.65 | $41 |
| January 2001 | $12.08 | $46.50 |
| December 2000 | $11.45 | $44.25 |
| November 2000 | $10.81 | $41.75 |
| October 2000 | $11.13 | $43 |
| September 2000 | $9.52 | $38.75 |
| August 2000 | $9.43 | $38.38 |
| July 2000 | $9.22 | $37.50 |
| June 2000 | $9.12 | $37.25 |
| May 2000 | $9.37 | $38.25 |
| April 2000 | $9.61 | $39.25 |
| March 2000 | $9.89 | $40.38 |
| February 2000 | $9.64 | $39.50 |
| January 2000 | $10.50 | $43 |
| December 1999 | $10.95 | $45 |
| November 1999 | $11.56 | $47.50 |
| October 1999 | $11.62 | $47.75 |
| September 1999 | $11.90 | $51.50 |
| August 1999 | $11.85 | $51.25 |
| July 1999 | $12.02 | $52 |
| June 1999 | $12.08 | $52.38 |
| May 1999 | $11.99 | $52 |
| April 1999 | $12.02 | $52.12 |
| March 1999 | $12.28 | $53.25 |
| February 1999 | $12.48 | $54.25 |
| January 1999 | $12.60 | $54.75 |
| December 1998 | $12.51 | $54.38 |
| November 1998 | $12.86 | $56 |
| October 1998 | $12.51 | $54.50 |
| September 1998 | $11.78 | $54 |
| August 1998 | $11.78 | $54 |
| July 1998 | $13.42 | $61.50 |
| June 1998 | $13.07 | $60 |
| May 1998 | $11.11 | $51 |
| April 1998 | $11.16 | $51.25 |
| March 1998 | $10.92 | $50.12 |
| February 1998 | $11.74 | $54 |
PGC
Price: $22.88
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.87%
Payout Ratio: 7.38%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.71 USD
P/E Ratio: 8.71
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 47200
Market Capitalization: 423.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR20: 0.49%