Peapack-Gladstone Financial Corporation ( PGC) - Price History
Monthly price history for PGC (Peapack-Gladstone Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $45.25 | $45.25 |
| May 2026 | $43.25 | $43.25 |
| April 2026 | $41.70 | $41.75 |
| March 2026 | $35.17 | $35.21 |
| February 2026 | $33.45 | $33.49 |
| January 2026 | $31.64 | $31.72 |
| December 2025 | $27.78 | $27.85 |
| November 2025 | $26.93 | $27 |
| October 2025 | $25.18 | $25.30 |
| September 2025 | $27.47 | $27.60 |
| August 2025 | $28.88 | $29.01 |
| July 2025 | $25.31 | $25.48 |
| June 2025 | $28.06 | $28.25 |
| May 2025 | $27.24 | $27.42 |
| April 2025 | $27.45 | $27.68 |
| March 2025 | $28.16 | $28.40 |
| February 2025 | $32.09 | $32.36 |
| January 2025 | $31.34 | $31.65 |
| December 2024 | $31.74 | $32.05 |
| November 2024 | $35.78 | $36.14 |
| October 2024 | $31.78 | $32.14 |
| September 2024 | $27.10 | $27.41 |
| August 2024 | $28.24 | $28.56 |
| July 2024 | $27.89 | $28.26 |
| June 2024 | $22.36 | $22.65 |
| May 2024 | $21.42 | $21.70 |
| April 2024 | $22.04 | $22.38 |
| March 2024 | $23.96 | $24.33 |
| February 2024 | $23.86 | $24.23 |
| January 2024 | $27.11 | $27.58 |
| December 2023 | $29.31 | $29.82 |
| November 2023 | $24.42 | $24.84 |
| October 2023 | $22.92 | $23.37 |
| September 2023 | $25.16 | $25.65 |
| August 2023 | $26.75 | $27.27 |
| July 2023 | $28.62 | $29.23 |
| June 2023 | $26.52 | $27.08 |
| May 2023 | $25.84 | $26.39 |
| April 2023 | $25.96 | $26.56 |
| March 2023 | $28.95 | $29.62 |
| February 2023 | $36.30 | $37.15 |
| January 2023 | $36.20 | $37.09 |
| December 2022 | $36.33 | $37.22 |
| November 2022 | $40.23 | $41.22 |
| October 2022 | $38.57 | $39.57 |
| September 2022 | $32.80 | $33.65 |
| August 2022 | $32.82 | $33.67 |
| July 2022 | $31.79 | $32.66 |
| June 2022 | $28.91 | $29.70 |
| May 2022 | $32.80 | $33.70 |
| April 2022 | $30.11 | $30.99 |
| March 2022 | $33.77 | $34.75 |
| February 2022 | $36.65 | $37.72 |
| January 2022 | $35.75 | $36.84 |
| December 2021 | $34.35 | $35.40 |
| November 2021 | $32.10 | $33.08 |
| October 2021 | $32.51 | $33.55 |
| September 2021 | $32.33 | $33.36 |
| August 2021 | $32.28 | $33.31 |
| July 2021 | $31.17 | $32.21 |
| June 2021 | $30.06 | $31.07 |
| May 2021 | $32.14 | $33.22 |
| April 2021 | $30.92 | $32 |
| March 2021 | $29.83 | $30.88 |
| February 2021 | $26.58 | $27.51 |
| January 2021 | $22.68 | $23.52 |
| December 2020 | $21.95 | $22.76 |
| November 2020 | $21.22 | $22.01 |
| October 2020 | $16.23 | $16.88 |
| September 2020 | $14.57 | $15.15 |
| August 2020 | $16.34 | $17 |
| July 2020 | $15.61 | $16.28 |
| June 2020 | $17.96 | $18.73 |
| May 2020 | $18.05 | $18.83 |
| April 2020 | $18.04 | $18.87 |
| March 2020 | $17.16 | $17.95 |
| February 2020 | $26.24 | $27.45 |
| January 2020 | $27.90 | $29.23 |
| December 2019 | $29.49 | $30.90 |
| November 2019 | $28.54 | $29.90 |
| October 2019 | $27.82 | $29.20 |
| September 2019 | $26.71 | $28.03 |
| August 2019 | $26.80 | $28.13 |
| July 2019 | $27.04 | $28.43 |
| June 2019 | $26.74 | $28.12 |
| May 2019 | $25.72 | $27.04 |
| April 2019 | $27.47 | $28.93 |
| March 2019 | $24.90 | $26.22 |
| February 2019 | $27.61 | $29.08 |
| January 2019 | $25.30 | $26.69 |
| December 2018 | $23.86 | $25.18 |
| November 2018 | $27.12 | $28.61 |
| October 2018 | $25.53 | $26.99 |
| September 2018 | $29.22 | $30.89 |
| August 2018 | $31.61 | $33.41 |
| July 2018 | $31.06 | $32.88 |
| June 2018 | $32.67 | $34.59 |
| May 2018 | $32.59 | $34.50 |
| April 2018 | $31.16 | $33.04 |
| March 2018 | $31.49 | $33.39 |
| February 2018 | $31.10 | $32.98 |
| January 2018 | $33.45 | $35.52 |
| December 2017 | $32.98 | $35.02 |
| November 2017 | $33.18 | $35.23 |
| October 2017 | $32.62 | $34.69 |
| September 2017 | $31.73 | $33.74 |
| August 2017 | $28.65 | $30.47 |
| July 2017 | $29.36 | $31.27 |
| June 2017 | $29.38 | $31.29 |
| May 2017 | $28.53 | $30.39 |
| April 2017 | $30.05 | $32.06 |
| March 2017 | $27.74 | $29.59 |
| February 2017 | $29.38 | $31.34 |
| January 2017 | $28.28 | $30.21 |
| December 2016 | $28.90 | $30.88 |
| November 2016 | $25.06 | $26.77 |
| October 2016 | $19.75 | $21.15 |
| September 2016 | $20.93 | $22.41 |
| August 2016 | $18.66 | $19.98 |
| July 2016 | $18.70 | $20.07 |
| June 2016 | $17.24 | $18.51 |
| May 2016 | $17.71 | $19.01 |
| April 2016 | $17.78 | $19.14 |
| March 2016 | $15.70 | $16.90 |
| February 2016 | $15.41 | $16.58 |
| January 2016 | $19.98 | $21.56 |
| December 2015 | $19.11 | $20.62 |
| November 2015 | $21.11 | $22.78 |
| October 2015 | $20.91 | $22.61 |
| September 2015 | $19.58 | $21.17 |
| August 2015 | $19.62 | $21.22 |
| July 2015 | $20.48 | $22.20 |
| June 2015 | $20.50 | $22.22 |
| May 2015 | $18.69 | $20.26 |
| April 2015 | $19.26 | $20.93 |
| March 2015 | $19.88 | $21.60 |
| February 2015 | $18.08 | $19.65 |
| January 2015 | $16.41 | $17.83 |
| December 2014 | $17.04 | $18.56 |
| November 2014 | $16.28 | $17.74 |
| October 2014 | $16.75 | $18.25 |
| September 2014 | $16.02 | $17.50 |
| August 2014 | $17.17 | $18.76 |
| July 2014 | $16.93 | $18.50 |
| June 2014 | $19.36 | $21.21 |
| May 2014 | $18.06 | $19.78 |
| April 2014 | $17.35 | $19.01 |
| March 2014 | $20.03 | $22 |
| February 2014 | $16.94 | $18.60 |
| January 2014 | $16.80 | $18.50 |
| December 2013 | $17.34 | $19.10 |
| November 2013 | $16.64 | $18.33 |
| October 2013 | $16.65 | $18.34 |
| September 2013 | $16.80 | $18.92 |
| August 2013 | $15.05 | $16.95 |
| July 2013 | $17.72 | $19.95 |
| June 2013 | $15.79 | $17.82 |
| May 2013 | $13.86 | $15.64 |
| April 2013 | $13.17 | $14.87 |
| March 2013 | $13.42 | $15.20 |
| February 2013 | $13.26 | $15.02 |
| January 2013 | $13.23 | $14.98 |
| December 2012 | $12.63 | $14.36 |
| November 2012 | $12.42 | $14.11 |
| October 2012 | $13.90 | $15.80 |
| September 2012 | $14.62 | $16.66 |
| August 2012 | $13.18 | $15.03 |
| July 2012 | $13.68 | $15.60 |
| June 2012 | $13.83 | $15.82 |
| May 2012 | $13.25 | $15.15 |
| April 2012 | $13.53 | $15.53 |
| March 2012 | $12.01 | $13.79 |
| February 2012 | $11.18 | $12.83 |
| January 2012 | $10.16 | $11.67 |
| December 2011 | $9.51 | $10.96 |
| November 2011 | $9.02 | $10.40 |
| October 2011 | $8.91 | $10.32 |
| September 2011 | $8.73 | $10.10 |
| August 2011 | $9.54 | $11.04 |
| July 2011 | $9.84 | $11.44 |
| June 2011 | $10.33 | $12.01 |
| May 2011 | $11.27 | $13.10 |
| April 2011 | $11.61 | $13.55 |
| March 2011 | $11.58 | $13.52 |
| February 2011 | $11.66 | $13.61 |
| January 2011 | $11.85 | $13.89 |
| December 2010 | $11.36 | $13.31 |
| November 2010 | $10.44 | $12.24 |
| October 2010 | $10.51 | $12.37 |
| September 2010 | $10.21 | $12.01 |
| August 2010 | $9.32 | $10.96 |
| July 2010 | $10.96 | $12.90 |
| June 2010 | $10.10 | $11.93 |
| May 2010 | $11.48 | $13.56 |
| April 2010 | $12 | $14.17 |
| March 2010 | $13.52 | $16.02 |
| February 2010 | $10.85 | $12.86 |
| January 2010 | $9.08 | $10.81 |
| December 2009 | $10.86 | $12.93 |
| November 2009 | $9.92 | $11.81 |
| October 2009 | $11.29 | $13.44 |
| September 2009 | $13.71 | $16.38 |
| August 2009 | $14.42 | $17.22 |
| July 2009 | $16.24 | $19.40 |
| June 2009 | $15.64 | $19.67 |
| May 2009 | $13.70 | $17.23 |
| April 2009 | $15.38 | $19.33 |
| March 2009 | $14.50 | $18.39 |
| February 2009 | $12.58 | $15.96 |
| January 2009 | $17.69 | $22.43 |
| December 2008 | $21.29 | $27.16 |
| November 2008 | $24.78 | $31.61 |
| October 2008 | $25.60 | $32.66 |
| September 2008 | $26.65 | $34.16 |
| August 2008 | $23.33 | $29.91 |
| July 2008 | $21.48 | $27.53 |
| June 2008 | $17.36 | $22.40 |
| May 2008 | $22 | $28.40 |
| April 2008 | $20.99 | $27.09 |
| March 2008 | $21.23 | $27.57 |
| February 2008 | $20.25 | $26.31 |
| January 2008 | $19.23 | $24.98 |
| December 2007 | $19.16 | $25.06 |
| November 2007 | $19.46 | $25.44 |
| October 2007 | $19.45 | $25.42 |
| September 2007 | $19.78 | $26.02 |
| August 2007 | $20.09 | $26.42 |
| July 2007 | $20.58 | $27.07 |
| June 2007 | $20.87 | $27.60 |
| May 2007 | $21.96 | $29.04 |
| April 2007 | $23.75 | $31.41 |
| March 2007 | $23.38 | $31.07 |
| February 2007 | $20.22 | $26.87 |
| January 2007 | $21.94 | $29.16 |
| December 2006 | $21.56 | $28.65 |
| November 2006 | $19.54 | $26.10 |
| October 2006 | $18.89 | $25.24 |
| September 2006 | $18.68 | $24.95 |
| August 2006 | $18.64 | $25.06 |
| July 2006 | $19.21 | $25.82 |
| June 2006 | $19.64 | $26.40 |
| May 2006 | $18.36 | $24.82 |
| April 2006 | $19 | $25.69 |
| March 2006 | $19.32 | $26.12 |
| February 2006 | $21.20 | $28.81 |
| January 2006 | $20.99 | $28.53 |
| December 2005 | $20.93 | $28.45 |
| November 2005 | $21.34 | $29.15 |
| October 2005 | $20.16 | $27.53 |
| September 2005 | $20.49 | $27.98 |
| August 2005 | $20.29 | $27.86 |
| July 2005 | $20.77 | $28.51 |
| June 2005 | $20.58 | $28.25 |
| May 2005 | $19.78 | $27.26 |
| April 2005 | $20.72 | $28.55 |
| March 2005 | $19.98 | $27.53 |
| February 2005 | $20.89 | $28.91 |
| January 2005 | $21.36 | $29.56 |
| December 2004 | $23.25 | $32.17 |
| November 2004 | $24.03 | $33.36 |
| October 2004 | $21.89 | $30.39 |
| September 2004 | $22.29 | $30.95 |
| August 2004 | $21.35 | $32.73 |
| July 2004 | $20.75 | $31.82 |
| June 2004 | $21.36 | $32.75 |
| May 2004 | $19.99 | $30.74 |
| April 2004 | $21.08 | $32.43 |
| March 2004 | $22.45 | $34.53 |
| February 2004 | $22.55 | $34.78 |
| January 2004 | $22.24 | $34.31 |
| December 2003 | $20.49 | $31.61 |
| November 2003 | $20.43 | $31.61 |
| October 2003 | $21.12 | $32.68 |
| September 2003 | $20.48 | $31.68 |
| August 2003 | $19.85 | $33.91 |
| July 2003 | $21.40 | $36.56 |
| June 2003 | $19.12 | $32.66 |
| May 2003 | $18.61 | $31.87 |
| April 2003 | $17.12 | $29.33 |
| March 2003 | $14.92 | $25.54 |
| February 2003 | $16.47 | $28.30 |
| January 2003 | $17.22 | $29.58 |
| December 2002 | $20.33 | $34.93 |
| November 2002 | $21.96 | $37.83 |
| October 2002 | $18.06 | $62.22 |
| September 2002 | $19.24 | $66.28 |
| August 2002 | $18.44 | $63.70 |
| July 2002 | $17.73 | $61.24 |
| June 2002 | $18.06 | $62.41 |
| May 2002 | $17.96 | $62.20 |
| April 2002 | $17.52 | $60.67 |
| March 2002 | $14.57 | $50.48 |
| February 2002 | $11.37 | $39.51 |
| January 2002 | $11.01 | $38.24 |
| December 2001 | $10.76 | $37.39 |
| November 2001 | $10.82 | $37.73 |
| October 2001 | $11.33 | $39.51 |
| September 2001 | $11.25 | $39.26 |
| August 2001 | $10.54 | $40.58 |
| July 2001 | $10.13 | $39.01 |
| June 2001 | $10.15 | $39.11 |
| May 2001 | $9.96 | $38.50 |
| April 2001 | $10.35 | $40.02 |
| March 2001 | $10.29 | $39.77 |
| February 2001 | $10.78 | $41.81 |
| January 2001 | $12.22 | $47.42 |
| December 2000 | $11.60 | $45.12 |
| November 2000 | $10.94 | $42.57 |
| October 2000 | $11.27 | $43.85 |
| September 2000 | $9.67 | $37.63 |
| August 2000 | $9.54 | $39.13 |
| July 2000 | $9.32 | $38.24 |
| June 2000 | $9.26 | $37.98 |
| May 2000 | $9.48 | $39 |
| April 2000 | $9.72 | $40.02 |
| March 2000 | $10 | $41.17 |
| February 2000 | $9.75 | $40.28 |
| January 2000 | $10.62 | $43.85 |
| December 1999 | $11.08 | $45.89 |
| November 1999 | $11.70 | $48.44 |
| October 1999 | $11.76 | $48.69 |
| September 1999 | $12.66 | $52.45 |
| August 1999 | $11.97 | $52.20 |
| July 1999 | $12.16 | $53.03 |
| June 1999 | $12.22 | $53.28 |
| May 1999 | $12.13 | $53.03 |
| April 1999 | $12.16 | $53.15 |
| March 1999 | $719,039.95 | $1,000,000 |
| February 1999 | $719,039.92 | $1,000,000 |
| January 1999 | $719,039.92 | $1,000,000 |
| December 1998 | $719,039.92 | $1,000,000 |
| November 1998 | $719,039.90 | $1,000,000 |
| October 1998 | $719,039.90 | $1,000,000 |
| September 1998 | $719,039.90 | $1,000,000 |
| August 1998 | $719,039.87 | $1,000,000 |
| July 1998 | $719,039.87 | $1,000,000 |
| June 1998 | $719,039.84 | $1,000,000 |
| May 1998 | $719,039.84 | $1,000,000 |
| April 1998 | $719,039.84 | $1,000,000 |
| March 1998 | $719,039.84 | $1,000,000 |
| February 1998 | $719,039.82 | $1,000,000 |
PGC
Price: $45.25
52 week price:
Dividend Yield: 0.45%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 10.64%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 2.47 USD
P/E Ratio: 16.74
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 47200
Market Capitalization: 783.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR10: -9.62%
DGR20: 30.00%