PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

STATE STREET CORP's Holding History (CIK: 0000093751)

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

Q4 2025

Shares 549,447 Value ($000) $15,302 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 517,530 Value ($000) $14,284 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 513,564 Value ($000) $14,508 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 518,310 Value ($000) $14,720 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 540,193 Value ($000) $17,313 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 524,231 Value ($000) $14,369 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 511,899 Value ($000) $11,595 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 497,264 Value ($000) $12,098 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 466,905 Value ($000) $13,923 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 434,217 Value ($000) $11,138 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 469,777 Value ($000) $12,722 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 456,283 Value ($000) $13,515 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 442,601 Value ($000) $16,474 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 435,409 Value ($000) $14,652 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 455,575 Value ($000) $13,531 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 456,484 Value ($000) $15,863 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 446,211 Value ($000) $15,796 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 346,670 Value ($000) $11,565 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 337,686 Value ($000) $10,492 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 336,048 Value ($000) $10,377 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 356,895 Value ($000) $8,123 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 363,273 Value ($000) $5,504 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 418,393 Value ($000) $7,837 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 407,705 Value ($000) $7,318 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 420,792 Value ($000) $13,002 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 404,993 Value ($000) $11,352 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 392,804 Value ($000) $11,046 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 418,268 Value ($000) $10,967 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 415,479 Value ($000) $10,462 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 466,465 Value ($000) $14,408 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 473,506 Value ($000) $16,376 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 471,429 Value ($000) $15,742 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 287,483 Value ($000) $10,073 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 272,197 Value ($000) $9,183 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 266,486 Value ($000) $8,337 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 236,538 Value ($000) $6,999 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 235,251 Value ($000) $7,268 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 216,993 Value ($000) $4,861 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 213,882 Value ($000) $3,958 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 222,626 Value ($000) $3,762 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 212,340 Value ($000) $4,378 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 199,770 Value ($000) $4,226 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 202,940 Value ($000) $4,509 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 193,936 Value ($000) $4,189 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 171,886 Value ($000) $3,192 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 169,514 Value ($000) $2,967 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 168,714 Value ($000) $3,577 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 151,154 Value ($000) $3,326 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 151,976 Value ($000) $2,904 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 121,682 Value ($000) $2,257 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 121,745 Value ($000) $2,132 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	549,447	$15,302	$27.19	$24.63 - $30.35
Q3 2025	517,530	$14,284	$27.94	$24.29 - $30.60
Q2 2025	513,564	$14,508	$27.29	$23.79 - $29.70
Q1 2025	518,310	$14,720	$31.17	$27.65 - $35.16
Q4 2024	540,193	$17,313	$32.84	$26.00 - $37.50
Q3 2024	524,231	$14,369	$25.95	$20.73 - $29.47
Q2 2024	511,899	$11,595	$22.37	$20.06 - $24.92
Q1 2024	497,264	$12,098	$25.19	$21.98 - $30.05
Q4 2023	466,905	$13,923	$25.58	$21.19 - $30.19
Q3 2023	434,217	$11,138	$27.15	$24.66 - $30.87
Q2 2023	469,777	$12,722	$26.78	$22.39 - $30.10
Q1 2023	456,283	$13,515	$34.64	$27.73 - $38.10
Q4 2022	442,601	$16,474	$37.27	$32.94 - $41.22
Q3 2022	435,409	$14,652	$32.08	$27.00 - $35.49
Q2 2022	455,575	$13,531	$31.16	$27.75 - $34.38
Q1 2022	456,484	$15,863	$35.78	$33.04 - $37.55
Q4 2021	446,211	$15,796	$33.29	$30.26 - $35.31
Q3 2021	346,670	$11,565	$31.20	$27.99 - $33.64
Q2 2021	337,686	$10,492	$31.22	$28.38 - $32.86
Q1 2021	336,048	$10,377	$26.53	$21.69 - $30.72
Q4 2020	356,895	$8,123	$19.10	$14.52 - $22.62
Q3 2020	363,273	$5,504	$16.12	$13.84 - $18.12
Q2 2020	418,393	$7,837	$16.98	$13.25 - $21.33
Q1 2020	407,705	$7,318	$25.31	$10.67 - $30.36
Q4 2019	420,792	$13,002	$28.11	$25.52 - $30.29
Q3 2019	404,993	$11,352	$26.74	$24.74 - $28.56
Q2 2019	392,804	$11,046	$26.37	$24.94 - $28.14
Q1 2019	418,268	$10,967	$26.08	$23.35 - $29.09
Q4 2018	415,479	$10,462	$26.16	$22.73 - $29.51
Q3 2018	466,465	$14,408	$31.57	$28.76 - $33.66
Q2 2018	473,506	$16,376	$32.20	$30.02 - $34.88
Q1 2018	471,429	$15,742	$32.97	$30.63 - $35.83
Q4 2017	287,483	$10,073	$32.24	$29.09 - $35.17
Q3 2017	272,197	$9,183	$29.62	$27.50 - $32.56
Q2 2017	266,486	$8,337	$28.83	$26.83 - $31.61
Q1 2017	236,538	$6,999	$28.94	$26.50 - $31.25
Q4 2016	235,251	$7,268	$24.12	$19.48 - $29.97
Q3 2016	216,993	$4,861	$18.99	$17.28 - $21.06
Q2 2016	213,882	$3,958	$17.15	$15.44 - $18.69
Q1 2016	222,626	$3,762	$16.86	$15.04 - $20.04
Q4 2015	212,340	$4,378	$20.28	$17.64 - $22.10
Q3 2015	199,770	$4,226	$19.92	$18.45 - $21.22
Q2 2015	202,940	$4,509	$19.39	$18.44 - $21.14
Q1 2015	193,936	$4,189	$17.95	$16.08 - $20.12
Q4 2014	171,886	$3,192	$16.62	$15.76 - $17.64
Q3 2014	169,514	$2,967	$17.32	$15.94 - $20.11
Q2 2014	168,714	$3,577	$17.98	$16.72 - $20.25
Q1 2014	151,154	$3,326	$17.48	$16.62 - $20.77
Q4 2013	151,976	$2,904	$16.58	$15.69 - $18.85
Q3 2013	121,682	$2,257	$16.26	$14.44 - $18.13
Q2 2013	121,745	$2,132	$13.74	$12.50 - $15.83