PPL CORP

Ticker: PPL CUSIP: 69351T106 Class: COM

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

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

Q4 2025

Shares 22,460 Value ($000) $1 Avg Close $35.83 Range $33.17 - $37.96

Q3 2025

Shares 24,453 Value ($000) $1 Avg Close $35.43 Range $32.69 - $37.01

Q2 2025

Shares 23,753 Value ($000) $1 Avg Close $34.05 Range $31.73 - $35.83

Q1 2025

Shares 22,065 Value ($000) $1 Avg Close $32.92 Range $30.24 - $35.56

Q4 2024

Shares 23,164 Value ($000) $1 Avg Close $31.71 Range $30.17 - $33.78

Q3 2024

Shares 19,110 Value ($000) $1 Avg Close $29.23 Range $25.97 - $31.85

Q2 2024

Shares 21,847 Value ($000) $1 Avg Close $26.56 Range $24.50 - $28.24

Q1 2024

Shares 22,490 Value ($000) $1 Avg Close $24.97 Range $23.72 - $26.20

Q4 2023

Shares 28,126 Value ($000) $1 Avg Close $23.57 Range $20.58 - $25.91

Q3 2023

Shares 33,647 Value ($000) $1 Avg Close $23.80 Range $21.60 - $25.96

Q2 2023

Shares 36,623 Value ($000) $1 Avg Close $25.15 Range $23.40 - $26.42

Q1 2023

Shares 36,477 Value ($000) $1 Avg Close $25.60 Range $23.47 - $28.62

Q4 2022

Shares 37,195 Value ($000) $1 Avg Close $24.65 Range $21.00 - $27.01

Q3 2022

Shares 44,401 Value ($000) $1,126 Avg Close $25.47 Range $22.63 - $27.52

Q2 2022

Shares 41,778 Value ($000) $1,133 Avg Close $25.30 Range $22.18 - $26.97

Q1 2022

Shares 42,401 Value ($000) $1,211 Avg Close $24.69 Range $22.07 - $26.59

Q4 2021

Shares 45,948 Value ($000) $1,381 Avg Close $24.94 Range $23.90 - $26.34

Q3 2021

Shares 46,974 Value ($000) $1,310 Avg Close $24.59 Range $23.54 - $26.09

Q2 2021

Shares 46,282 Value ($000) $1,295 Avg Close $24.28 Range $23.43 - $25.05

Q1 2021

Shares 48,557 Value ($000) $1,400 Avg Close $23.19 Range $21.57 - $25.11

Q4 2020

Shares 19,102 Value ($000) $539 Avg Close $23.16 Range $21.57 - $25.05

Q3 2020

Shares 22,970 Value ($000) $625 Avg Close $21.68 Range $19.39 - $23.54

Q2 2020

Shares 26,770 Value ($000) $692 Avg Close $20.63 Range $16.91 - $24.45

Q1 2020

Shares 29,498 Value ($000) $728 Avg Close $25.20 Range $14.32 - $28.72

Q4 2019

Shares 29,255 Value ($000) $1,050 Avg Close $25.91 Range $23.19 - $28.29

Q3 2019

Shares 26,059 Value ($000) $821 Avg Close $23.05 Range $21.69 - $24.58

Q2 2019

Shares 21,392 Value ($000) $663 Avg Close $23.32 Range $22.20 - $24.16

Q1 2019

Shares 23,392 Value ($000) $743 Avg Close $23.10 Range $20.58 - $24.66

Q4 2018

Shares 19,557 Value ($000) $554 Avg Close $22.26 Range $20.22 - $23.71

Q3 2018

Shares 11,903 Value ($000) $348 Avg Close $21.13 Range $19.92 - $22.41

Q2 2018

Shares 12,003 Value ($000) $343 Avg Close $19.72 Range $18.20 - $21.07

Q1 2018

Shares 12,748 Value ($000) $360,641 Avg Close $20.88 Range $19.20 - $22.67

Q4 2017

Shares 9,233 Value ($000) $285,761 Avg Close $24.88 Range $21.48 - $26.63

Q3 2017

Shares 9,382 Value ($000) $356,047 Avg Close $26.52 Range $25.43 - $27.57

Q2 2017

Shares 9,982 Value ($000) $385,904 Avg Close $26.26 Range $24.99 - $27.22

Q1 2017

Shares 10,659 Value ($000) $398,540 Avg Close $24.04 Range $22.59 - $25.70

Q4 2016

Shares 10,347 Value ($000) $352,315 Avg Close $22.28 Range $21.24 - $23.38

Q3 2016

Shares 10,766 Value ($000) $372,181 Avg Close $23.64 Range $22.20 - $24.81

Q2 2016

Shares 10,766 Value ($000) $406,417 Avg Close $24.77 Range $23.44 - $26.15

Q1 2016

Shares 12,055 Value ($000) $458,934 Avg Close $22.88 Range $20.66 - $24.71

Q4 2015

Shares 6,200 Value ($000) $211,606 Avg Close $21.46 Range $20.45 - $22.21

Q3 2015

Shares 9,600 Value ($000) $315,744 Avg Close $19.67 Range $18.37 - $21.20

Q2 2015

Shares 9,600 Value ($000) $282,912 Avg Close $19.41 Range $18.38 - $20.23

Q1 2015

Shares 9,600 Value ($000) $323,136 Avg Close $19.72 Range $18.05 - $20.95

Q4 2014

Shares 9,602 Value ($000) $348,841 Avg Close $19.85 Range $18.10 - $21.74

Q3 2014

Shares 8,684 Value ($000) $285,183 Avg Close $18.79 Range $17.74 - $19.82

Q2 2014

Shares 11,369 Value ($000) $403,941 Avg Close $18.74 Range $17.84 - $19.84

Q1 2014

Shares 12,125 Value ($000) $401,823 Avg Close $17.07 Range $16.04 - $18.35

Q4 2013

Shares 13,895 Value ($000) $418,101 Avg Close $16.37 Range $15.80 - $17.13

Q3 2013

Shares 47,335 Value ($000) $1,438,038 Avg Close $16.45 Range $15.46 - $17.09

Q2 2013

Shares 64,635 Value ($000) $1,955,855 Avg Close $16.36 Range $15.14 - $17.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,460	$1	$35.83	$33.17 - $37.96
Q3 2025	24,453	$1	$35.43	$32.69 - $37.01
Q2 2025	23,753	$1	$34.05	$31.73 - $35.83
Q1 2025	22,065	$1	$32.92	$30.24 - $35.56
Q4 2024	23,164	$1	$31.71	$30.17 - $33.78
Q3 2024	19,110	$1	$29.23	$25.97 - $31.85
Q2 2024	21,847	$1	$26.56	$24.50 - $28.24
Q1 2024	22,490	$1	$24.97	$23.72 - $26.20
Q4 2023	28,126	$1	$23.57	$20.58 - $25.91
Q3 2023	33,647	$1	$23.80	$21.60 - $25.96
Q2 2023	36,623	$1	$25.15	$23.40 - $26.42
Q1 2023	36,477	$1	$25.60	$23.47 - $28.62
Q4 2022	37,195	$1	$24.65	$21.00 - $27.01
Q3 2022	44,401	$1,126	$25.47	$22.63 - $27.52
Q2 2022	41,778	$1,133	$25.30	$22.18 - $26.97
Q1 2022	42,401	$1,211	$24.69	$22.07 - $26.59
Q4 2021	45,948	$1,381	$24.94	$23.90 - $26.34
Q3 2021	46,974	$1,310	$24.59	$23.54 - $26.09
Q2 2021	46,282	$1,295	$24.28	$23.43 - $25.05
Q1 2021	48,557	$1,400	$23.19	$21.57 - $25.11
Q4 2020	19,102	$539	$23.16	$21.57 - $25.05
Q3 2020	22,970	$625	$21.68	$19.39 - $23.54
Q2 2020	26,770	$692	$20.63	$16.91 - $24.45
Q1 2020	29,498	$728	$25.20	$14.32 - $28.72
Q4 2019	29,255	$1,050	$25.91	$23.19 - $28.29
Q3 2019	26,059	$821	$23.05	$21.69 - $24.58
Q2 2019	21,392	$663	$23.32	$22.20 - $24.16
Q1 2019	23,392	$743	$23.10	$20.58 - $24.66
Q4 2018	19,557	$554	$22.26	$20.22 - $23.71
Q3 2018	11,903	$348	$21.13	$19.92 - $22.41
Q2 2018	12,003	$343	$19.72	$18.20 - $21.07
Q1 2018	12,748	$360,641	$20.88	$19.20 - $22.67
Q4 2017	9,233	$285,761	$24.88	$21.48 - $26.63
Q3 2017	9,382	$356,047	$26.52	$25.43 - $27.57
Q2 2017	9,982	$385,904	$26.26	$24.99 - $27.22
Q1 2017	10,659	$398,540	$24.04	$22.59 - $25.70
Q4 2016	10,347	$352,315	$22.28	$21.24 - $23.38
Q3 2016	10,766	$372,181	$23.64	$22.20 - $24.81
Q2 2016	10,766	$406,417	$24.77	$23.44 - $26.15
Q1 2016	12,055	$458,934	$22.88	$20.66 - $24.71
Q4 2015	6,200	$211,606	$21.46	$20.45 - $22.21
Q3 2015	9,600	$315,744	$19.67	$18.37 - $21.20
Q2 2015	9,600	$282,912	$19.41	$18.38 - $20.23
Q1 2015	9,600	$323,136	$19.72	$18.05 - $20.95
Q4 2014	9,602	$348,841	$19.85	$18.10 - $21.74
Q3 2014	8,684	$285,183	$18.79	$17.74 - $19.82
Q2 2014	11,369	$403,941	$18.74	$17.84 - $19.84
Q1 2014	12,125	$401,823	$17.07	$16.04 - $18.35
Q4 2013	13,895	$418,101	$16.37	$15.80 - $17.13
Q3 2013	47,335	$1,438,038	$16.45	$15.46 - $17.09
Q2 2013	64,635	$1,955,855	$16.36	$15.14 - $17.64