CORNING INC

Ticker: GLW CUSIP: 219350105 Class: COM

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 34,352 Value ($000) $3 Avg Close $85.98 Range $77.39 - $96.64

Q3 2025

Shares 34,878 Value ($000) $3 Avg Close $64.97 Range $50.94 - $81.93

Q2 2025

Shares 38,765 Value ($000) $2 Avg Close $46.30 Range $36.82 - $52.47

Q1 2025

Shares 41,729 Value ($000) $2 Avg Close $48.55 Range $43.53 - $54.30

Q4 2024

Shares 48,302 Value ($000) $2 Avg Close $46.35 Range $42.94 - $49.78

Q3 2024

Shares 51,821 Value ($000) $2 Avg Close $40.86 Range $36.03 - $44.95

Q2 2024

Shares 51,471 Value ($000) $2 Avg Close $33.68 Range $29.54 - $39.21

Q1 2024

Shares 47,246 Value ($000) $2 Avg Close $30.45 Range $28.32 - $32.29

Q4 2023

Shares 49,187 Value ($000) $1 Avg Close $27.12 Range $23.85 - $29.36

Q3 2023

Shares 52,287 Value ($000) $2 Avg Close $30.70 Range $28.22 - $33.67

Q2 2023

Shares 52,587 Value ($000) $2 Avg Close $30.60 Range $28.39 - $33.72

Q1 2023

Shares 53,963 Value ($000) $2 Avg Close $32.11 Range $29.39 - $34.14

Q4 2022

Shares 65,314 Value ($000) $2 Avg Close $29.73 Range $26.59 - $31.97

Q3 2022

Shares 67,274 Value ($000) $1,953 Avg Close $30.75 Range $26.45 - $34.17

Q2 2022

Shares 61,399 Value ($000) $1,934 Avg Close $31.05 Range $28.04 - $33.53

Q1 2022

Shares 61,399 Value ($000) $2,268 Avg Close $34.93 Range $30.29 - $38.80

Q4 2021

Shares 63,323 Value ($000) $2,357 Avg Close $33.34 Range $31.26 - $35.25

Q3 2021

Shares 66,292 Value ($000) $2,419 Avg Close $35.29 Range $32.36 - $37.53

Q2 2021

Shares 67,392 Value ($000) $2,756 Avg Close $38.31 Range $33.97 - $41.06

Q1 2021

Shares 68,943 Value ($000) $3,000 Avg Close $33.60 Range $30.34 - $38.69

Q4 2020

Shares 59,880 Value ($000) $2,156 Avg Close $30.87 Range $27.10 - $33.50

Q3 2020

Shares 59,680 Value ($000) $1,934 Avg Close $26.66 Range $22.06 - $29.33

Q2 2020

Shares 63,870 Value ($000) $1,654 Avg Close $19.40 Range $15.19 - $24.47

Q1 2020

Shares 69,060 Value ($000) $1,418 Avg Close $22.10 Range $14.86 - $25.72

Q4 2019

Shares 69,060 Value ($000) $2,010 Avg Close $24.43 Range $22.45 - $26.10

Q3 2019

Shares 69,060 Value ($000) $1,970 Avg Close $24.98 Range $22.31 - $28.54

Q2 2019

Shares 71,060 Value ($000) $2,361 Avg Close $26.62 Range $23.82 - $29.24

Q1 2019

Shares 71,904 Value ($000) $2,380 Avg Close $27.05 Range $23.03 - $29.16

Q4 2018

Shares 71,843 Value ($000) $2,170 Avg Close $26.17 Range $22.76 - $29.38

Q3 2018

Shares 75,315 Value ($000) $2,658 Avg Close $26.48 Range $22.14 - $29.90

Q2 2018

Shares 14,345 Value ($000) $395 Avg Close $22.38 Range $21.10 - $23.67

Q1 2018

Shares 21,549 Value ($000) $600,786 Avg Close $24.81 Range $21.97 - $28.19

Q4 2017

Shares 18,054 Value ($000) $577,547 Avg Close $25.23 Range $23.59 - $26.36

Q3 2017

Shares 17,354 Value ($000) $519,232 Avg Close $23.59 Range $22.03 - $25.57

Q2 2017

Shares 16,554 Value ($000) $497,448 Avg Close $22.77 Range $20.81 - $24.32

Q1 2017

Shares 17,749 Value ($000) $479,223 Avg Close $20.97 Range $18.97 - $22.43

Q4 2016

Shares 17,554 Value ($000) $426,036 Avg Close $18.64 Range $17.38 - $19.93

Q3 2016

Shares 16,393 Value ($000) $387,694 Avg Close $17.37 Range $15.37 - $18.61

Q2 2016

Shares 16,493 Value ($000) $337,777 Avg Close $15.51 Range $14.06 - $16.55

Q1 2016

Shares 15,853 Value ($000) $331,169 Avg Close $14.25 Range $12.36 - $16.26

Q4 2015

Shares 17,498 Value ($000) $319,863 Avg Close $13.86 Range $12.46 - $14.78

Q3 2015

Shares 17,738 Value ($000) $303,675 Avg Close $13.63 Range $11.66 - $15.13

Q2 2015

Shares 14,530 Value ($000) $286,677 Avg Close $16.12 Range $14.79 - $17.27

Q1 2015

Shares 12,125 Value ($000) $274,995 Avg Close $17.82 Range $16.37 - $18.82

Q4 2014

Shares 12,530 Value ($000) $287,313 Avg Close $15.20 Range $12.68 - $17.59

Q3 2014

Shares 16,230 Value ($000) $313,888 Avg Close $15.47 Range $14.31 - $16.57

Q2 2014

Shares 25,857 Value ($000) $567,561 Avg Close $15.67 Range $14.87 - $16.45

Q1 2014

Shares 25,749 Value ($000) $536,094 Avg Close $13.82 Range $12.14 - $15.48

Q4 2013

Shares 26,149 Value ($000) $465,975 Avg Close $12.05 Range $10.08 - $13.18

Q3 2013

Shares 15,550 Value ($000) $226,875 Avg Close $10.75 Range $10.09 - $11.23

Q2 2013

Shares 15,150 Value ($000) $215,585 Avg Close $10.49 Range $9.09 - $11.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,352	$3	$85.98	$77.39 - $96.64
Q3 2025	34,878	$3	$64.97	$50.94 - $81.93
Q2 2025	38,765	$2	$46.30	$36.82 - $52.47
Q1 2025	41,729	$2	$48.55	$43.53 - $54.30
Q4 2024	48,302	$2	$46.35	$42.94 - $49.78
Q3 2024	51,821	$2	$40.86	$36.03 - $44.95
Q2 2024	51,471	$2	$33.68	$29.54 - $39.21
Q1 2024	47,246	$2	$30.45	$28.32 - $32.29
Q4 2023	49,187	$1	$27.12	$23.85 - $29.36
Q3 2023	52,287	$2	$30.70	$28.22 - $33.67
Q2 2023	52,587	$2	$30.60	$28.39 - $33.72
Q1 2023	53,963	$2	$32.11	$29.39 - $34.14
Q4 2022	65,314	$2	$29.73	$26.59 - $31.97
Q3 2022	67,274	$1,953	$30.75	$26.45 - $34.17
Q2 2022	61,399	$1,934	$31.05	$28.04 - $33.53
Q1 2022	61,399	$2,268	$34.93	$30.29 - $38.80
Q4 2021	63,323	$2,357	$33.34	$31.26 - $35.25
Q3 2021	66,292	$2,419	$35.29	$32.36 - $37.53
Q2 2021	67,392	$2,756	$38.31	$33.97 - $41.06
Q1 2021	68,943	$3,000	$33.60	$30.34 - $38.69
Q4 2020	59,880	$2,156	$30.87	$27.10 - $33.50
Q3 2020	59,680	$1,934	$26.66	$22.06 - $29.33
Q2 2020	63,870	$1,654	$19.40	$15.19 - $24.47
Q1 2020	69,060	$1,418	$22.10	$14.86 - $25.72
Q4 2019	69,060	$2,010	$24.43	$22.45 - $26.10
Q3 2019	69,060	$1,970	$24.98	$22.31 - $28.54
Q2 2019	71,060	$2,361	$26.62	$23.82 - $29.24
Q1 2019	71,904	$2,380	$27.05	$23.03 - $29.16
Q4 2018	71,843	$2,170	$26.17	$22.76 - $29.38
Q3 2018	75,315	$2,658	$26.48	$22.14 - $29.90
Q2 2018	14,345	$395	$22.38	$21.10 - $23.67
Q1 2018	21,549	$600,786	$24.81	$21.97 - $28.19
Q4 2017	18,054	$577,547	$25.23	$23.59 - $26.36
Q3 2017	17,354	$519,232	$23.59	$22.03 - $25.57
Q2 2017	16,554	$497,448	$22.77	$20.81 - $24.32
Q1 2017	17,749	$479,223	$20.97	$18.97 - $22.43
Q4 2016	17,554	$426,036	$18.64	$17.38 - $19.93
Q3 2016	16,393	$387,694	$17.37	$15.37 - $18.61
Q2 2016	16,493	$337,777	$15.51	$14.06 - $16.55
Q1 2016	15,853	$331,169	$14.25	$12.36 - $16.26
Q4 2015	17,498	$319,863	$13.86	$12.46 - $14.78
Q3 2015	17,738	$303,675	$13.63	$11.66 - $15.13
Q2 2015	14,530	$286,677	$16.12	$14.79 - $17.27
Q1 2015	12,125	$274,995	$17.82	$16.37 - $18.82
Q4 2014	12,530	$287,313	$15.20	$12.68 - $17.59
Q3 2014	16,230	$313,888	$15.47	$14.31 - $16.57
Q2 2014	25,857	$567,561	$15.67	$14.87 - $16.45
Q1 2014	25,749	$536,094	$13.82	$12.14 - $15.48
Q4 2013	26,149	$465,975	$12.05	$10.08 - $13.18
Q3 2013	15,550	$226,875	$10.75	$10.09 - $11.23
Q2 2013	15,150	$215,585	$10.49	$9.09 - $11.82