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

Peapack-Gladstone Financial (45V) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
37.60
37.60
37.60
37.60
37.60
+4.44%
0
0.00
Jun 04, 2026
36.00
36.00
36.00
36.00
36.00
-3.23%
0
0.00
Jun 03, 2026
37.20
37.20
37.20
37.20
37.20
+2.20%
0
0.00
Jun 02, 2026
36.40
36.40
36.40
36.40
36.40
-1.09%
0
0.00
Jun 01, 2026
36.80
36.80
36.80
36.80
36.80
-0.54%
0
0.00
May 29, 2026
37.00
37.00
37.00
37.00
37.00
0.00%
0
0.00
May 28, 2026
37.00
37.00
37.00
37.00
37.00
+2.78%
0
0.00
May 27, 2026
36.00
36.00
36.00
36.00
36.00
-1.64%
0
0.00
May 26, 2026
36.60
36.60
36.60
36.60
36.60
0.00%
0
0.00
May 25, 2026
36.60
36.60
36.60
36.60
36.60
+2.23%
0
0.00
May 22, 2026
35.80
35.80
35.80
35.80
35.80
+1.13%
0
0.00
May 21, 2026
35.40
35.40
35.40
35.40
35.40
+1.14%
0
0.00
May 20, 2026
35.00
35.00
35.00
35.00
35.00
-2.78%
0
0.00
May 19, 2026
36.00
36.00
36.00
36.00
36.00
+1.12%
0
0.00
May 18, 2026
35.60
35.60
35.60
35.60
35.60
0.00%
0
0.00
May 15, 2026
35.60
35.60
35.60
35.60
35.60
+2.30%
0
0.00
May 14, 2026
34.80
34.80
34.80
34.80
34.80
-2.25%
0
0.00
May 13, 2026
35.60
35.60
35.60
35.60
35.60
0.00%
0
0.00
May 12, 2026
35.60
35.60
35.60
35.60
35.60
+1.14%
0
0.00
May 11, 2026
35.20
35.20
35.20
35.20
35.20
0.00%
0
0.00
May 08, 2026
35.20
35.20
35.20
35.20
35.20
-2.22%
0
0.00
May 07, 2026
36.00
36.00
36.00
36.00
36.00
-0.43%
0
0.00
May 06, 2026
36.20
36.20
36.20
36.20
36.16
+2.84%
0
0.00
May 05, 2026
35.20
35.20
35.20
35.20
35.16
-1.68%
0
0.00
May 04, 2026
35.80
35.80
35.80
35.80
35.76
+1.13%
0
0.00
May 01, 2026
35.40
35.40
35.40
35.40
35.36
0.00%
0
0.00
Apr 30, 2026
35.40
35.40
35.40
35.40
35.36
-2.75%
0
0.00
Apr 29, 2026
36.40
36.40
36.40
36.40
36.36
+3.41%
0
0.00
Apr 28, 2026
35.20
35.20
35.20
35.20
35.16
+4.76%
0
0.00
Apr 27, 2026
33.60
33.60
33.60
33.60
33.56
-1.18%
0
0.00
Apr 24, 2026
34.00
34.00
34.00
34.00
33.96
+1.80%
0
0.00
Apr 23, 2026
33.40
33.40
33.40
33.40
33.36
+1.21%
0
0.00
Apr 22, 2026
33.00
33.00
33.00
33.00
32.96
-1.78%
0
0.00
Apr 21, 2026
33.60
33.60
33.60
33.60
33.56
+0.60%
0
0.00
Apr 20, 2026
33.40
33.40
33.40
33.40
33.36
+3.08%
0
0.00
Apr 17, 2026
32.40
32.40
32.40
32.40
32.36
-1.82%
0
0.00
Apr 16, 2026
33.00
33.00
33.00
33.00
32.96
+0.61%
0
0.00
Apr 15, 2026
32.80
32.80
32.80
32.80
32.76
+1.23%
0
0.00
Apr 14, 2026
32.40
32.40
32.40
32.40
32.36
-0.61%
0
0.00
Apr 13, 2026
32.60
32.60
32.60
32.60
32.56
-1.21%
0
0.00
Apr 10, 2026
33.00
33.00
33.00
33.00
32.96
+1.85%
4
6.46
Apr 09, 2026
32.40
32.40
32.40
32.40
32.36
+3.85%
0
0.00
Apr 08, 2026
31.20
31.20
31.20
31.20
31.16
0.00%
0
0.00
Apr 07, 2026
31.20
31.20
31.20
31.20
31.16
+1.30%
0
0.00
Apr 06, 2026
30.80
30.80
30.80
30.80
30.76
0.00%
0
0.00
Apr 03, 2026
30.80
30.80
30.80
30.80
30.76
0.00%
0
0.00
Apr 02, 2026
30.80
30.80
30.80
30.80
30.76
+1.99%
0
0.00
Apr 01, 2026
30.20
30.20
30.20
30.20
30.16
0.00%
0
0.00
Mar 31, 2026
30.20
30.20
30.20
30.20
30.16
+0.67%
0
0.00
Mar 30, 2026
30.00
30.00
30.00
30.00
29.96
0.00%
0
0.00
Rows:
50