PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

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

Q4 2025

Shares 18,438 Value ($000) $1 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 16,728 Value ($000) $0 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 16,221 Value ($000) $0 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 15,683 Value ($000) $0 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 14,627 Value ($000) $0 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 11,918 Value ($000) $0 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 11,822 Value ($000) $0 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 11,423 Value ($000) $0 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 10,795 Value ($000) $0 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 10,520 Value ($000) $0 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 10,041 Value ($000) $0 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 9,796 Value ($000) $0 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 9,611 Value ($000) $0 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 9,260 Value ($000) $312 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 22,381 Value ($000) $665 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 19,633 Value ($000) $682 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 19,299 Value ($000) $683 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 28,758 Value ($000) $959 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 37,258 Value ($000) $1,158 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 36,926 Value ($000) $1,140 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 33,905 Value ($000) $772 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 27,705 Value ($000) $420 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 27,705 Value ($000) $519 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 32,105 Value ($000) $576 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 31,966 Value ($000) $988 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 28,337 Value ($000) $794 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 28,204 Value ($000) $793 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 28,163 Value ($000) $738 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 25,043 Value ($000) $631 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 23,306 Value ($000) $720 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 19,895 Value ($000) $688 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 19,875 Value ($000) $664 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 19,841 Value ($000) $695 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 19,841 Value ($000) $669 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 21,441 Value ($000) $671 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 21,437 Value ($000) $634 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 22,237 Value ($000) $687 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 22,237 Value ($000) $498 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 22,237 Value ($000) $412 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 21,237 Value ($000) $359 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 17,737 Value ($000) $366 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 17,697 Value ($000) $375 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 16,697 Value ($000) $371 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 16,697 Value ($000) $361 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 12,297 Value ($000) $228 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 11,297 Value ($000) $198 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 11,297 Value ($000) $240 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 18,897 Value ($000) $416 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 18,897 Value ($000) $361 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 18,897 Value ($000) $351 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 28,297 Value ($000) $495 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,438	$1	$27.19	$24.63 - $30.35
Q3 2025	16,728	$0	$27.94	$24.29 - $30.60
Q2 2025	16,221	$0	$27.29	$23.79 - $29.70
Q1 2025	15,683	$0	$31.17	$27.65 - $35.16
Q4 2024	14,627	$0	$32.84	$26.00 - $37.50
Q3 2024	11,918	$0	$25.95	$20.73 - $29.47
Q2 2024	11,822	$0	$22.37	$20.06 - $24.92
Q1 2024	11,423	$0	$25.19	$21.98 - $30.05
Q4 2023	10,795	$0	$25.58	$21.19 - $30.19
Q3 2023	10,520	$0	$27.15	$24.66 - $30.87
Q2 2023	10,041	$0	$26.78	$22.39 - $30.10
Q1 2023	9,796	$0	$34.64	$27.73 - $38.10
Q4 2022	9,611	$0	$37.27	$32.94 - $41.22
Q3 2022	9,260	$312	$32.08	$27.00 - $35.49
Q2 2022	22,381	$665	$31.16	$27.75 - $34.38
Q1 2022	19,633	$682	$35.78	$33.04 - $37.55
Q4 2021	19,299	$683	$33.29	$30.26 - $35.31
Q3 2021	28,758	$959	$31.20	$27.99 - $33.64
Q2 2021	37,258	$1,158	$31.22	$28.38 - $32.86
Q1 2021	36,926	$1,140	$26.53	$21.69 - $30.72
Q4 2020	33,905	$772	$19.10	$14.52 - $22.62
Q3 2020	27,705	$420	$16.12	$13.84 - $18.12
Q2 2020	27,705	$519	$16.98	$13.25 - $21.33
Q1 2020	32,105	$576	$25.31	$10.67 - $30.36
Q4 2019	31,966	$988	$28.11	$25.52 - $30.29
Q3 2019	28,337	$794	$26.74	$24.74 - $28.56
Q2 2019	28,204	$793	$26.37	$24.94 - $28.14
Q1 2019	28,163	$738	$26.08	$23.35 - $29.09
Q4 2018	25,043	$631	$26.16	$22.73 - $29.51
Q3 2018	23,306	$720	$31.57	$28.76 - $33.66
Q2 2018	19,895	$688	$32.20	$30.02 - $34.88
Q1 2018	19,875	$664	$32.97	$30.63 - $35.83
Q4 2017	19,841	$695	$32.24	$29.09 - $35.17
Q3 2017	19,841	$669	$29.62	$27.50 - $32.56
Q2 2017	21,441	$671	$28.83	$26.83 - $31.61
Q1 2017	21,437	$634	$28.94	$26.50 - $31.25
Q4 2016	22,237	$687	$24.12	$19.48 - $29.97
Q3 2016	22,237	$498	$18.99	$17.28 - $21.06
Q2 2016	22,237	$412	$17.15	$15.44 - $18.69
Q1 2016	21,237	$359	$16.86	$15.04 - $20.04
Q4 2015	17,737	$366	$20.28	$17.64 - $22.10
Q3 2015	17,697	$375	$19.92	$18.45 - $21.22
Q2 2015	16,697	$371	$19.39	$18.44 - $21.14
Q1 2015	16,697	$361	$17.95	$16.08 - $20.12
Q4 2014	12,297	$228	$16.62	$15.76 - $17.64
Q3 2014	11,297	$198	$17.32	$15.94 - $20.11
Q2 2014	11,297	$240	$17.98	$16.72 - $20.25
Q1 2014	18,897	$416	$17.48	$16.62 - $20.77
Q4 2013	18,897	$361	$16.58	$15.69 - $18.85
Q3 2013	18,897	$351	$16.26	$14.44 - $18.13
Q2 2013	28,297	$495	$13.74	$12.50 - $15.83