FORD MTR CO DEL

Ticker: F CUSIP: 345370860 Class: COM

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

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

Q4 2025

Shares 163,280 Value ($000) $2 Avg Close $12.83 Range $11.21 - $13.99

Q3 2025

Shares 201,147 Value ($000) $2 Avg Close $11.33 Range $10.42 - $12.18

Q2 2025

Shares 312,701 Value ($000) $3 Avg Close $9.87 Range $8.11 - $10.65

Q1 2025

Shares 203,862 Value ($000) $2 Avg Close $9.24 Range $8.47 - $10.00

Q4 2024

Shares 239,103 Value ($000) $2 Avg Close $9.87 Range $8.99 - $10.73

Q3 2024

Shares 266,714 Value ($000) $3 Avg Close $10.44 Range $8.58 - $13.43

Q2 2024

Shares 271,957 Value ($000) $3 Avg Close $11.13 Range $10.38 - $12.47

Q1 2024

Shares 274,965 Value ($000) $4 Avg Close $10.69 Range $9.42 - $11.88

Q4 2023

Shares 268,574 Value ($000) $3 Avg Close $9.63 Range $8.29 - $10.88

Q3 2023

Shares 320,176 Value ($000) $4 Avg Close $11.09 Range $9.92 - $13.07

Q2 2023

Shares 318,118 Value ($000) $5 Avg Close $10.69 Range $9.53 - $12.91

Q1 2023

Shares 306,485 Value ($000) $4 Avg Close $10.20 Range $9.11 - $11.50

Q4 2022

Shares 279,678 Value ($000) $3 Avg Close $10.07 Range $8.58 - $11.48

Q3 2022

Shares 249,216 Value ($000) $2,792 Avg Close $10.86 Range $8.19 - $13.00

Q2 2022

Shares 223,500 Value ($000) $2,489 Avg Close $10.55 Range $8.41 - $13.15

Q1 2022

Shares 139,674 Value ($000) $2,367 Avg Close $14.55 Range $11.89 - $19.73

Q4 2021

Shares 97,670 Value ($000) $2,029 Avg Close $14.00 Range $10.54 - $16.39

Q3 2021

Shares 84,350 Value ($000) $1,195 Avg Close $10.32 Range $9.39 - $11.41

Q2 2021

Shares 65,489 Value ($000) $973 Avg Close $10.09 Range $8.45 - $12.48

Q1 2021

Shares 74,300 Value ($000) $911 Avg Close $8.68 Range $6.40 - $10.33

Q4 2020

Shares 69,542 Value ($000) $612 Avg Close $6.35 Range $5.01 - $7.21

Q3 2020

Shares 56,976 Value ($000) $379 Avg Close $5.14 Range $4.36 - $5.61

Q2 2020

Shares 108,301 Value ($000) $659 Avg Close $4.20 Range $3.16 - $5.87

Q1 2020

Shares 148,001 Value ($000) $715 Avg Close $5.65 Range $3.00 - $7.03

Q4 2019

Shares 164,738 Value ($000) $1,532 Avg Close $6.68 Range $6.20 - $7.14

Q3 2019

Shares 165,838 Value ($000) $1,520 Avg Close $6.95 Range $6.39 - $7.64

Q2 2019

Shares 171,396 Value ($000) $1,753 Avg Close $7.10 Range $6.31 - $7.59

Q1 2019

Shares 178,326 Value ($000) $1,565 Avg Close $6.08 Range $5.23 - $6.39

Q4 2018

Shares 232,325 Value ($000) $1,777 Avg Close $6.21 Range $5.18 - $6.89

Q3 2018

Shares 272,257 Value ($000) $2,519 Avg Close $6.85 Range $6.25 - $7.63

Q2 2018

Shares 268,293 Value ($000) $2,970 Avg Close $7.74 Range $7.16 - $8.23

Q1 2018

Shares 265,913 Value ($000) $2,946,316 Avg Close $7.48 Range $6.78 - $8.80

Q4 2017

Shares 256,507 Value ($000) $3,203,772 Avg Close $8.01 Range $7.65 - $8.36

Q3 2017

Shares 248,364 Value ($000) $2,972,917 Avg Close $7.25 Range $6.75 - $7.77

Q2 2017

Shares 268,427 Value ($000) $3,003,698 Avg Close $7.09 Range $6.79 - $7.45

Q1 2017

Shares 263,400 Value ($000) $3,065,976 Avg Close $7.78 Range $7.17 - $8.20

Q4 2016

Shares 253,775 Value ($000) $3,078,290 Avg Close $7.47 Range $6.84 - $8.16

Q3 2016

Shares 340,862 Value ($000) $4,114,205 Avg Close $7.68 Range $7.26 - $8.54

Q2 2016

Shares 353,648 Value ($000) $4,445,356 Avg Close $7.94 Range $7.25 - $8.59

Q1 2016

Shares 345,243 Value ($000) $4,660,781 Avg Close $7.45 Range $6.58 - $8.28

Q4 2015

Shares 326,260 Value ($000) $4,597,003 Avg Close $8.34 Range $7.68 - $9.06

Q3 2015

Shares 323,355 Value ($000) $4,387,927 Avg Close $8.15 Range $5.97 - $8.75

Q2 2015

Shares 315,330 Value ($000) $4,733,103 Avg Close $8.75 Range $8.37 - $9.12

Q1 2015

Shares 313,200 Value ($000) $5,055,048 Avg Close $8.83 Range $7.98 - $9.39

Q4 2014

Shares 306,175 Value ($000) $4,745,713 Avg Close $8.16 Range $7.30 - $8.96

Q3 2014

Shares 381,220 Value ($000) $5,638,243 Avg Close $9.38 Range $7.97 - $9.90

Q2 2014

Shares 321,625 Value ($000) $5,544,815 Avg Close $8.87 Range $8.42 - $9.48

Q1 2014

Shares 261,981 Value ($000) $4,086,904 Avg Close $8.37 Range $7.81 - $9.03

Q4 2013

Shares 183,465 Value ($000) $2,830,865 Avg Close $9.00 Range $8.12 - $9.64

Q3 2013

Shares 131,270 Value ($000) $2,214,525 Avg Close $9.02 Range $8.27 - $9.50

Q2 2013

Shares 42,670 Value ($000) $660,105 Avg Close $7.61 Range $6.41 - $8.55

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	163,280	$2	$12.83	$11.21 - $13.99
Q3 2025	201,147	$2	$11.33	$10.42 - $12.18
Q2 2025	312,701	$3	$9.87	$8.11 - $10.65
Q1 2025	203,862	$2	$9.24	$8.47 - $10.00
Q4 2024	239,103	$2	$9.87	$8.99 - $10.73
Q3 2024	266,714	$3	$10.44	$8.58 - $13.43
Q2 2024	271,957	$3	$11.13	$10.38 - $12.47
Q1 2024	274,965	$4	$10.69	$9.42 - $11.88
Q4 2023	268,574	$3	$9.63	$8.29 - $10.88
Q3 2023	320,176	$4	$11.09	$9.92 - $13.07
Q2 2023	318,118	$5	$10.69	$9.53 - $12.91
Q1 2023	306,485	$4	$10.20	$9.11 - $11.50
Q4 2022	279,678	$3	$10.07	$8.58 - $11.48
Q3 2022	249,216	$2,792	$10.86	$8.19 - $13.00
Q2 2022	223,500	$2,489	$10.55	$8.41 - $13.15
Q1 2022	139,674	$2,367	$14.55	$11.89 - $19.73
Q4 2021	97,670	$2,029	$14.00	$10.54 - $16.39
Q3 2021	84,350	$1,195	$10.32	$9.39 - $11.41
Q2 2021	65,489	$973	$10.09	$8.45 - $12.48
Q1 2021	74,300	$911	$8.68	$6.40 - $10.33
Q4 2020	69,542	$612	$6.35	$5.01 - $7.21
Q3 2020	56,976	$379	$5.14	$4.36 - $5.61
Q2 2020	108,301	$659	$4.20	$3.16 - $5.87
Q1 2020	148,001	$715	$5.65	$3.00 - $7.03
Q4 2019	164,738	$1,532	$6.68	$6.20 - $7.14
Q3 2019	165,838	$1,520	$6.95	$6.39 - $7.64
Q2 2019	171,396	$1,753	$7.10	$6.31 - $7.59
Q1 2019	178,326	$1,565	$6.08	$5.23 - $6.39
Q4 2018	232,325	$1,777	$6.21	$5.18 - $6.89
Q3 2018	272,257	$2,519	$6.85	$6.25 - $7.63
Q2 2018	268,293	$2,970	$7.74	$7.16 - $8.23
Q1 2018	265,913	$2,946,316	$7.48	$6.78 - $8.80
Q4 2017	256,507	$3,203,772	$8.01	$7.65 - $8.36
Q3 2017	248,364	$2,972,917	$7.25	$6.75 - $7.77
Q2 2017	268,427	$3,003,698	$7.09	$6.79 - $7.45
Q1 2017	263,400	$3,065,976	$7.78	$7.17 - $8.20
Q4 2016	253,775	$3,078,290	$7.47	$6.84 - $8.16
Q3 2016	340,862	$4,114,205	$7.68	$7.26 - $8.54
Q2 2016	353,648	$4,445,356	$7.94	$7.25 - $8.59
Q1 2016	345,243	$4,660,781	$7.45	$6.58 - $8.28
Q4 2015	326,260	$4,597,003	$8.34	$7.68 - $9.06
Q3 2015	323,355	$4,387,927	$8.15	$5.97 - $8.75
Q2 2015	315,330	$4,733,103	$8.75	$8.37 - $9.12
Q1 2015	313,200	$5,055,048	$8.83	$7.98 - $9.39
Q4 2014	306,175	$4,745,713	$8.16	$7.30 - $8.96
Q3 2014	381,220	$5,638,243	$9.38	$7.97 - $9.90
Q2 2014	321,625	$5,544,815	$8.87	$8.42 - $9.48
Q1 2014	261,981	$4,086,904	$8.37	$7.81 - $9.03
Q4 2013	183,465	$2,830,865	$9.00	$8.12 - $9.64
Q3 2013	131,270	$2,214,525	$9.02	$8.27 - $9.50
Q2 2013	42,670	$660,105	$7.61	$6.41 - $8.55