tiprankstipranks
Peapack-Gladstone Financial Corp. (DE:45V)
FRANKFURT:45V
Germany Market
45V
Peapack-Gladstone Financial
RESEARCH TOOLSreports

Peapack-Gladstone Financial (45V) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
37.20
37.20
37.20
37.20
37.20
+1.09%
0
0.00
Sep 03, 2026
36.80
36.80
36.80
36.80
36.80
+1.66%
0
0.00
Sep 02, 2026
36.20
36.20
36.20
36.20
36.20
+0.56%
0
0.00
Sep 01, 2026
36.00
36.00
36.00
36.00
36.00
-1.64%
0
0.00
Aug 31, 2026
36.60
36.60
36.60
36.60
36.60
+0.55%
0
0.00
Aug 28, 2026
36.40
39.00
36.40
36.40
36.40
0.00%
0
0.00
Aug 27, 2026
36.40
36.40
36.40
36.40
36.40
0.00%
0
0.00
Aug 26, 2026
36.40
36.40
36.40
36.40
36.40
-5.21%
0
0.00
Aug 25, 2026
38.40
38.40
38.40
38.40
38.40
+4.92%
0
0.00
Aug 24, 2026
36.60
36.60
36.60
36.60
36.60
+0.55%
0
0.00
Aug 21, 2026
36.40
36.40
36.40
36.40
36.40
+0.55%
0
0.00
Aug 20, 2026
36.20
36.20
36.20
36.20
36.20
-8.59%
0
0.00
Aug 19, 2026
39.60
39.60
39.60
39.60
39.60
-0.50%
0
0.00
Aug 18, 2026
39.80
39.80
39.80
39.80
39.80
+0.51%
0
0.00
Aug 17, 2026
39.60
39.60
39.60
39.60
39.60
0.00%
0
0.00
Aug 14, 2026
39.60
39.60
39.60
39.60
39.60
0.00%
0
0.00
Aug 13, 2026
39.60
39.60
39.60
39.60
39.60
+1.65%
0
0.00
Aug 12, 2026
39.00
39.00
39.00
39.00
38.96
+1.03%
0
0.00
Aug 11, 2026
38.60
38.60
38.60
38.60
38.56
-1.53%
0
0.00
Aug 10, 2026
39.20
39.20
39.20
39.20
39.16
-1.01%
0
0.00
Aug 07, 2026
39.60
39.60
39.60
39.60
39.56
0.00%
0
0.00
Aug 06, 2026
39.60
39.60
39.60
39.60
39.56
+0.51%
0
0.00
Aug 05, 2026
39.40
39.40
39.40
39.40
39.36
-0.51%
0
0.00
Aug 04, 2026
39.60
39.60
39.60
39.60
39.56
+7.03%
0
0.00
Aug 03, 2026
39.20
39.20
37.00
37.00
36.96
-6.09%
22
63.00
Jul 31, 2026
39.40
39.40
39.40
39.40
39.36
-0.51%
0
0.00
Jul 30, 2026
39.60
39.60
39.60
39.60
39.56
-3.41%
0
0.00
Jul 29, 2026
41.00
41.00
41.00
41.00
40.95
+0.49%
0
0.00
Jul 28, 2026
40.80
40.80
40.80
40.80
40.75
+2.00%
0
0.00
Jul 27, 2026
40.00
40.00
40.00
40.00
39.96
+1.01%
0
0.00
Jul 24, 2026
39.60
39.60
39.60
39.60
39.56
+1.54%
0
0.00
Jul 23, 2026
39.60
39.60
39.00
39.00
38.96
-2.01%
0
0.00
Jul 22, 2026
39.80
39.80
39.80
39.80
39.76
0.00%
0
0.00
Jul 21, 2026
39.80
39.80
39.80
39.80
39.76
-3.87%
0
0.00
Jul 20, 2026
39.60
41.40
39.60
41.40
41.35
+1.47%
22
∞
Jul 17, 2026
40.80
40.80
40.80
40.80
40.75
+2.00%
0
-
Jul 16, 2026
40.00
40.00
40.00
40.00
39.96
+2.56%
0
-
Jul 15, 2026
39.60
39.60
39.00
39.00
38.96
-2.50%
0
-
Jul 14, 2026
40.00
40.00
40.00
40.00
39.96
+9.89%
0
-
Jul 13, 2026
36.40
36.40
36.40
36.40
36.36
-8.54%
0
-
Jul 10, 2026
39.80
39.80
39.80
39.80
39.76
+2.05%
0
-
Jul 09, 2026
39.00
39.00
39.00
39.00
38.96
-3.94%
0
-
Jul 08, 2026
40.60
40.60
40.60
40.60
40.55
-1.46%
0
0.00
Jul 07, 2026
41.20
41.20
41.20
41.20
41.15
+0.98%
0
0.00
Jul 06, 2026
40.80
40.80
40.80
40.80
40.75
0.00%
0
0.00
Jul 03, 2026
40.80
40.80
40.80
40.80
40.75
-2.39%
0
0.00
Jul 02, 2026
41.80
41.80
41.80
41.80
41.75
+9.42%
0
0.00
Jul 01, 2026
38.20
38.20
38.20
38.20
38.16
-7.73%
0
0.00
Jun 30, 2026
41.40
41.40
41.40
41.40
41.35
+0.49%
0
0.00
Jun 29, 2026
41.60
41.60
41.20
41.20
41.15
+7.85%
0
0.00
Rows:
50