Peapack-Gladstone Financial Corp. - Price History

Monthly price history for PGC (Peapack-Gladstone Financial Corp.)

DateAdjusted priceReal price
June 2021 30.88 USD 30.88 USD
May 2021 33.22 USD 33.22 USD
April 2021 31.95 USD 32.00 USD
March 2021 30.83 USD 30.88 USD
February 2021 27.47 USD 27.51 USD
January 2021 23.44 USD 23.52 USD
December 2020 22.68 USD 22.76 USD
November 2020 21.94 USD 22.01 USD
October 2020 16.77 USD 16.88 USD
September 2020 15.05 USD 15.15 USD
August 2020 16.89 USD 17.00 USD
July 2020 16.13 USD 16.28 USD
June 2020 18.56 USD 18.73 USD
May 2020 18.66 USD 18.83 USD
April 2020 18.64 USD 18.87 USD
March 2020 17.74 USD 17.95 USD
February 2020 27.12 USD 27.45 USD
January 2020 28.83 USD 29.23 USD
December 2019 30.48 USD 30.90 USD
November 2019 29.49 USD 29.90 USD
October 2019 28.76 USD 29.20 USD
September 2019 27.60 USD 28.03 USD
August 2019 27.70 USD 28.13 USD
July 2019 27.95 USD 28.43 USD
June 2019 27.64 USD 28.12 USD
May 2019 26.58 USD 27.04 USD
April 2019 28.39 USD 28.93 USD
March 2019 25.73 USD 26.22 USD
February 2019 28.54 USD 29.08 USD
January 2019 26.14 USD 26.69 USD
December 2018 24.66 USD 25.18 USD
November 2018 28.02 USD 28.61 USD
October 2018 26.39 USD 26.99 USD
September 2018 30.20 USD 30.89 USD
August 2018 32.66 USD 33.41 USD
July 2018 32.10 USD 32.88 USD
June 2018 33.77 USD 34.59 USD
May 2018 33.68 USD 34.50 USD
April 2018 32.21 USD 33.04 USD
March 2018 32.55 USD 33.39 USD
February 2018 32.15 USD 32.98 USD
January 2018 34.57 USD 35.52 USD
December 2017 34.09 USD 35.02 USD
November 2017 34.29 USD 35.23 USD
October 2017 33.71 USD 34.69 USD
September 2017 32.79 USD 33.74 USD
August 2017 29.61 USD 30.47 USD
July 2017 30.34 USD 31.27 USD
June 2017 30.36 USD 31.29 USD
May 2017 29.49 USD 30.39 USD
April 2017 31.06 USD 32.06 USD
March 2017 28.67 USD 29.59 USD
February 2017 30.36 USD 31.34 USD
January 2017 29.22 USD 30.21 USD
December 2016 29.87 USD 30.88 USD
November 2016 25.89 USD 26.77 USD
October 2016 20.41 USD 21.15 USD
September 2016 21.63 USD 22.41 USD
August 2016 19.28 USD 19.98 USD
July 2016 19.32 USD 20.07 USD
June 2016 17.82 USD 18.51 USD
May 2016 18.30 USD 19.01 USD
April 2016 18.38 USD 19.14 USD
March 2016 16.23 USD 16.90 USD
February 2016 15.92 USD 16.58 USD
January 2016 20.65 USD 21.56 USD
December 2015 19.75 USD 20.62 USD
November 2015 21.82 USD 22.78 USD
October 2015 21.61 USD 22.61 USD
September 2015 20.23 USD 21.17 USD
August 2015 20.28 USD 21.22 USD
July 2015 21.17 USD 22.20 USD
June 2015 21.19 USD 22.22 USD
May 2015 19.32 USD 20.26 USD
April 2015 19.91 USD 20.93 USD
March 2015 20.54 USD 21.60 USD
February 2015 18.69 USD 19.65 USD
January 2015 16.96 USD 17.83 USD
December 2014 17.61 USD 18.56 USD
November 2014 16.83 USD 17.74 USD
October 2014 17.31 USD 18.25 USD
September 2014 16.55 USD 17.50 USD
August 2014 17.75 USD 18.76 USD
July 2014 17.50 USD 18.50 USD
June 2014 20.01 USD 21.21 USD
May 2014 18.66 USD 19.78 USD
April 2014 17.94 USD 19.01 USD
March 2014 20.70 USD 22.00 USD
February 2014 17.50 USD 18.60 USD
January 2014 17.36 USD 18.50 USD
December 2013 17.92 USD 19.10 USD
November 2013 17.20 USD 18.33 USD
October 2013 17.21 USD 18.34 USD
September 2013 17.36 USD 18.55 USD
August 2013 15.56 USD 16.62 USD
July 2013 18.31 USD 19.56 USD
June 2013 16.32 USD 17.48 USD
May 2013 14.32 USD 15.34 USD
April 2013 13.61 USD 14.58 USD
March 2013 13.87 USD 14.91 USD
February 2013 13.70 USD 14.73 USD
January 2013 13.67 USD 14.69 USD
December 2012 13.05 USD 14.08 USD
November 2012 12.83 USD 13.84 USD
October 2012 14.36 USD 15.49 USD
September 2012 15.10 USD 16.34 USD
August 2012 13.62 USD 14.74 USD
July 2012 14.14 USD 15.30 USD
June 2012 14.28 USD 15.51 USD
May 2012 13.69 USD 14.86 USD
April 2012 13.98 USD 15.23 USD
March 2012 12.41 USD 13.52 USD
February 2012 11.55 USD 12.58 USD
January 2012 10.50 USD 11.44 USD
December 2011 9.83 USD 10.75 USD
November 2011 9.32 USD 10.20 USD
October 2011 9.20 USD 10.12 USD
September 2011 9.01 USD 9.91 USD
August 2011 9.85 USD 10.83 USD
July 2011 10.16 USD 11.22 USD
June 2011 10.67 USD 11.78 USD
May 2011 11.64 USD 12.85 USD
April 2011 11.99 USD 13.29 USD
March 2011 11.96 USD 13.26 USD
February 2011 12.04 USD 13.35 USD
January 2011 12.24 USD 13.62 USD
December 2010 11.73 USD 13.05 USD
November 2010 10.79 USD 12.00 USD
October 2010 10.86 USD 12.13 USD
September 2010 10.54 USD 11.78 USD
August 2010 9.62 USD 10.75 USD
July 2010 11.32 USD 12.65 USD
June 2010 10.43 USD 11.70 USD
May 2010 11.86 USD 13.30 USD
April 2010 12.39 USD 13.90 USD
March 2010 13.96 USD 15.71 USD
February 2010 11.20 USD 12.61 USD
January 2010 9.37 USD 10.60 USD
December 2009 11.21 USD 12.68 USD
November 2009 10.24 USD 11.58 USD
October 2009 11.66 USD 13.18 USD
September 2009 14.15 USD 16.06 USD
August 2009 14.89 USD 16.89 USD
July 2009 16.76 USD 19.02 USD
June 2009 16.15 USD 18.37 USD
May 2009 14.15 USD 16.10 USD
April 2009 15.87 USD 18.06 USD
March 2009 14.97 USD 17.17 USD
February 2009 12.99 USD 14.90 USD
January 2009 18.26 USD 20.95 USD
December 2008 21.98 USD 25.37 USD
November 2008 25.57 USD 29.52 USD
October 2008 26.42 USD 30.50 USD
September 2008 27.50 USD 31.90 USD
August 2008 24.08 USD 27.93 USD
July 2008 22.17 USD 25.71 USD
June 2008 17.91 USD 20.92 USD
May 2008 22.70 USD 26.52 USD
April 2008 21.66 USD 25.30 USD
March 2008 21.90 USD 25.75 USD
February 2008 20.90 USD 24.57 USD
January 2008 19.84 USD 23.33 USD
December 2007 19.77 USD 23.40 USD
November 2007 20.08 USD 23.76 USD
October 2007 20.06 USD 23.74 USD
September 2007 20.41 USD 24.30 USD
August 2007 20.72 USD 24.68 USD
July 2007 21.23 USD 25.29 USD
June 2007 21.52 USD 25.78 USD
May 2007 22.65 USD 27.12 USD
April 2007 24.49 USD 29.33 USD
March 2007 24.11 USD 29.02 USD
February 2007 20.85 USD 25.10 USD
January 2007 22.63 USD 27.24 USD
December 2006 22.23 USD 26.76 USD
November 2006 20.14 USD 24.38 USD
October 2006 19.48 USD 23.57 USD
September 2006 19.26 USD 23.30 USD
August 2006 19.22 USD 23.41 USD
July 2006 19.80 USD 24.11 USD
June 2006 20.25 USD 24.66 USD
May 2006 18.93 USD 23.18 USD
April 2006 19.59 USD 23.99 USD
March 2006 19.92 USD 24.39 USD
February 2006 21.85 USD 26.90 USD
January 2006 21.64 USD 26.65 USD
December 2005 21.58 USD 26.57 USD
November 2005 22.00 USD 27.23 USD
October 2005 20.78 USD 25.71 USD
September 2005 21.11 USD 26.13 USD
August 2005 20.91 USD 26.02 USD
July 2005 21.40 USD 26.63 USD
June 2005 21.20 USD 26.38 USD
May 2005 20.38 USD 25.46 USD
April 2005 21.35 USD 26.67 USD
March 2005 20.59 USD 25.71 USD
February 2005 21.53 USD 27.00 USD
January 2005 22.01 USD 27.61 USD
December 2004 23.96 USD 30.05 USD
November 2004 24.76 USD 31.16 USD
October 2004 22.55 USD 28.38 USD
September 2004 22.97 USD 28.90 USD
August 2004 14.71 USD 27.79 USD
July 2004 14.29 USD 27.01 USD
June 2004 14.72 USD 27.81 USD
May 2004 13.77 USD 26.10 USD
April 2004 14.52 USD 27.53 USD
March 2004 15.46 USD 29.32 USD
February 2004 15.53 USD 29.53 USD
January 2004 15.32 USD 29.13 USD
December 2003 14.11 USD 26.84 USD
November 2003 14.07 USD 26.84 USD
October 2003 14.55 USD 27.75 USD
September 2003 14.10 USD 26.90 USD
August 2003 13.68 USD 26.17 USD
July 2003 14.75 USD 28.22 USD
June 2003 13.18 USD 25.21 USD
May 2003 12.82 USD 24.60 USD
April 2003 11.80 USD 22.64 USD
March 2003 10.28 USD 19.72 USD
February 2003 11.35 USD 21.84 USD
January 2003 11.86 USD 22.83 USD
December 2002 14.00 USD 26.96 USD
November 2002 15.13 USD 29.20 USD
October 2002 12.44 USD 24.01 USD
September 2002 13.25 USD 25.58 USD
August 2002 12.70 USD 24.58 USD
July 2002 12.21 USD 23.64 USD
June 2002 12.44 USD 24.09 USD
May 2002 12.37 USD 24.01 USD
April 2002 12.07 USD 23.42 USD
March 2002 10.04 USD 19.48 USD
February 2002 7.83 USD 15.25 USD
January 2002 7.58 USD 14.76 USD
December 2001 7.41 USD 14.43 USD
November 2001 7.45 USD 14.56 USD
October 2001 7.80 USD 15.25 USD
September 2001 7.75 USD 15.15 USD
August 2001 7.26 USD 14.24 USD
July 2001 6.97 USD 13.69 USD
June 2001 6.99 USD 13.72 USD
May 2001 6.86 USD 13.51 USD
April 2001 7.13 USD 14.04 USD
March 2001 7.08 USD 13.95 USD
February 2001 7.42 USD 14.67 USD
January 2001 8.42 USD 16.64 USD
December 2000 7.98 USD 15.83 USD
November 2000 7.53 USD 14.94 USD
October 2000 7.76 USD 15.38 USD
September 2000 6.66 USD 13.20 USD
August 2000 6.59 USD 13.08 USD
July 2000 6.44 USD 12.78 USD
June 2000 6.40 USD 12.69 USD
May 2000 6.57 USD 13.03 USD
April 2000 6.74 USD 13.37 USD
March 2000 6.94 USD 13.76 USD
February 2000 6.79 USD 13.46 USD
January 2000 7.39 USD 14.65 USD
December 1999 7.71 USD 15.33 USD
November 1999 8.14 USD 16.18 USD
October 1999 8.18 USD 16.27 USD
September 1999 8.81 USD 17.53 USD
August 1999 8.35 USD 16.61 USD
July 1999 8.49 USD 16.87 USD
June 1999 8.53 USD 16.96 USD
May 1999 8.47 USD 16.87 USD
April 1999 8.49 USD 16.91 USD

PGC

Price: 30.88USD

52 week range price:
14.29
33.92

Dividend Yield: 0.62%

5-year range yield:
0.57%
1.19%

Forward Dividend Yield: 0.65%

Payout Ratio: 10.10%

Payout Ratio Range:
8.66%
52.08%

Dividend Per Share: 0.20 USD

Earnings Per Share: 1.98 USD

P/E Ratio: 16.27

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 34026

Ebitda: -

Market Capitalization: 613.3 million

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR20: 144.07%

Links: