PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

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

Q4 2025

Shares 131,952 Value ($000) $3,675 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 132,013 Value ($000) $3,644 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 127,240 Value ($000) $3,595 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 127,854 Value ($000) $3,631 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 129,982 Value ($000) $4,166 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 129,087 Value ($000) $3,538 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 129,274 Value ($000) $2,928 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 165,232 Value ($000) $4,020 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 184,361 Value ($000) $5,498 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 190,792 Value ($000) $4,894 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 193,740 Value ($000) $5,246 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 179,041 Value ($000) $5,303 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 121,157 Value ($000) $4,509 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 121,389 Value ($000) $4,085 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 119,725 Value ($000) $3,556 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 124,530 Value ($000) $4,328 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 121,766 Value ($000) $4,311 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 121,488 Value ($000) $4,053 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 124,678 Value ($000) $3,874 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 115,149 Value ($000) $3,556 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 111,501 Value ($000) $2,538 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 109,885 Value ($000) $1,665 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 110,686 Value ($000) $2,074 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 106,205 Value ($000) $1,907 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 103,910 Value ($000) $3,211 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 110,439 Value ($000) $3,096 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 119,331 Value ($000) $3,356 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 115,968 Value ($000) $3,041 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 137,551 Value ($000) $3,464 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 137,745 Value ($000) $4,255 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 132,915 Value ($000) $4,598 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 102,961 Value ($000) $3,438 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 103,498 Value ($000) $3,625 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 96,260 Value ($000) $3,248 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 58,757 Value ($000) $1,839 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 48,463 Value ($000) $1,435 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 28,945 Value ($000) $894 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 28,945 Value ($000) $649 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 22,400 Value ($000) $415 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 22,400 Value ($000) $379 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 28,100 Value ($000) $580 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 28,100 Value ($000) $595 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 28,100 Value ($000) $625 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 28,100 Value ($000) $607 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 17,700 Value ($000) $329 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 17,700 Value ($000) $310 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 17,700 Value ($000) $376 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 12,200 Value ($000) $269 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 12,200 Value ($000) $234 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 12,200 Value ($000) $226 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 12,200 Value ($000) $214 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	131,952	$3,675	$27.19	$24.63 - $30.35
Q3 2025	132,013	$3,644	$27.94	$24.29 - $30.60
Q2 2025	127,240	$3,595	$27.29	$23.79 - $29.70
Q1 2025	127,854	$3,631	$31.17	$27.65 - $35.16
Q4 2024	129,982	$4,166	$32.84	$26.00 - $37.50
Q3 2024	129,087	$3,538	$25.95	$20.73 - $29.47
Q2 2024	129,274	$2,928	$22.37	$20.06 - $24.92
Q1 2024	165,232	$4,020	$25.19	$21.98 - $30.05
Q4 2023	184,361	$5,498	$25.58	$21.19 - $30.19
Q3 2023	190,792	$4,894	$27.15	$24.66 - $30.87
Q2 2023	193,740	$5,246	$26.78	$22.39 - $30.10
Q1 2023	179,041	$5,303	$34.64	$27.73 - $38.10
Q4 2022	121,157	$4,509	$37.27	$32.94 - $41.22
Q3 2022	121,389	$4,085	$32.08	$27.00 - $35.49
Q2 2022	119,725	$3,556	$31.16	$27.75 - $34.38
Q1 2022	124,530	$4,328	$35.78	$33.04 - $37.55
Q4 2021	121,766	$4,311	$33.29	$30.26 - $35.31
Q3 2021	121,488	$4,053	$31.20	$27.99 - $33.64
Q2 2021	124,678	$3,874	$31.22	$28.38 - $32.86
Q1 2021	115,149	$3,556	$26.53	$21.69 - $30.72
Q4 2020	111,501	$2,538	$19.10	$14.52 - $22.62
Q3 2020	109,885	$1,665	$16.12	$13.84 - $18.12
Q2 2020	110,686	$2,074	$16.98	$13.25 - $21.33
Q1 2020	106,205	$1,907	$25.31	$10.67 - $30.36
Q4 2019	103,910	$3,211	$28.11	$25.52 - $30.29
Q3 2019	110,439	$3,096	$26.74	$24.74 - $28.56
Q2 2019	119,331	$3,356	$26.37	$24.94 - $28.14
Q1 2019	115,968	$3,041	$26.08	$23.35 - $29.09
Q4 2018	137,551	$3,464	$26.16	$22.73 - $29.51
Q3 2018	137,745	$4,255	$31.57	$28.76 - $33.66
Q2 2018	132,915	$4,598	$32.20	$30.02 - $34.88
Q1 2018	102,961	$3,438	$32.97	$30.63 - $35.83
Q4 2017	103,498	$3,625	$32.24	$29.09 - $35.17
Q3 2017	96,260	$3,248	$29.62	$27.50 - $32.56
Q2 2017	58,757	$1,839	$28.83	$26.83 - $31.61
Q1 2017	48,463	$1,435	$28.94	$26.50 - $31.25
Q4 2016	28,945	$894	$24.12	$19.48 - $29.97
Q3 2016	28,945	$649	$18.99	$17.28 - $21.06
Q2 2016	22,400	$415	$17.15	$15.44 - $18.69
Q1 2016	22,400	$379	$16.86	$15.04 - $20.04
Q4 2015	28,100	$580	$20.28	$17.64 - $22.10
Q3 2015	28,100	$595	$19.92	$18.45 - $21.22
Q2 2015	28,100	$625	$19.39	$18.44 - $21.14
Q1 2015	28,100	$607	$17.95	$16.08 - $20.12
Q4 2014	17,700	$329	$16.62	$15.76 - $17.64
Q3 2014	17,700	$310	$17.32	$15.94 - $20.11
Q2 2014	17,700	$376	$17.98	$16.72 - $20.25
Q1 2014	12,200	$269	$17.48	$16.62 - $20.77
Q4 2013	12,200	$234	$16.58	$15.69 - $18.85
Q3 2013	12,200	$226	$16.26	$14.44 - $18.13
Q2 2013	12,200	$214	$13.74	$12.50 - $15.83