PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q4 2025

Shares 30,716 Value ($000) $855 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 71,094 Value ($000) $1,962 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 90,113 Value ($000) $2,546 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 59,520 Value ($000) $1,690 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 74,820 Value ($000) $2,398 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 102,020 Value ($000) $2,796 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 127,820 Value ($000) $2,895 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 155,520 Value ($000) $4 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 174,520 Value ($000) $5 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 192,920 Value ($000) $5 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 208,820 Value ($000) $6 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 212,620 Value ($000) $6 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 210,020 Value ($000) $8 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 223,820 Value ($000) $7,532 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 257,720 Value ($000) $7,654 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 266,320 Value ($000) $9,255 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 341,520 Value ($000) $12,090 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 334,220 Value ($000) $11,150 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 336,720 Value ($000) $10,462 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 382,820 Value ($000) $11,821 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 460,320 Value ($000) $10,477 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 474,420 Value ($000) $7,187 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 453,220 Value ($000) $8,489 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 517,140 Value ($000) $9,283 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 418,620 Value ($000) $12,935 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 390,320 Value ($000) $10,941 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 353,720 Value ($000) $9,947 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 330,720 Value ($000) $8,671 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 274,020 Value ($000) $6,900 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 319,720 Value ($000) $9,876 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 288,820 Value ($000) $9,990 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 318,620 Value ($000) $10,639 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 312,332 Value ($000) $10,938 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 308,420 Value ($000) $10,406 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 299,310 Value ($000) $9,365 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 238,338 Value ($000) $7,052 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 232,920 Value ($000) $7,193 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 270,620 Value ($000) $6,065 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 269,820 Value ($000) $4,994 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 282,720 Value ($000) $4,778 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 210,644 Value ($000) $4,343 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 166,120 Value ($000) $3,517 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 130,235 Value ($000) $2,894 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 115,320 Value ($000) $2,491 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 112,763 Value ($000) $2,093 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 76,042 Value ($000) $1,331 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 68,320 Value ($000) $1,449 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 73,467 Value ($000) $1,616 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 68,320 Value ($000) $1,305 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 48,197 Value ($000) $894 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 35,600 Value ($000) $622 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,716	$855	$27.19	$24.63 - $30.35
Q3 2025	71,094	$1,962	$27.94	$24.29 - $30.60
Q2 2025	90,113	$2,546	$27.29	$23.79 - $29.70
Q1 2025	59,520	$1,690	$31.17	$27.65 - $35.16
Q4 2024	74,820	$2,398	$32.84	$26.00 - $37.50
Q3 2024	102,020	$2,796	$25.95	$20.73 - $29.47
Q2 2024	127,820	$2,895	$22.37	$20.06 - $24.92
Q1 2024	155,520	$4	$25.19	$21.98 - $30.05
Q4 2023	174,520	$5	$25.58	$21.19 - $30.19
Q3 2023	192,920	$5	$27.15	$24.66 - $30.87
Q2 2023	208,820	$6	$26.78	$22.39 - $30.10
Q1 2023	212,620	$6	$34.64	$27.73 - $38.10
Q4 2022	210,020	$8	$37.27	$32.94 - $41.22
Q3 2022	223,820	$7,532	$32.08	$27.00 - $35.49
Q2 2022	257,720	$7,654	$31.16	$27.75 - $34.38
Q1 2022	266,320	$9,255	$35.78	$33.04 - $37.55
Q4 2021	341,520	$12,090	$33.29	$30.26 - $35.31
Q3 2021	334,220	$11,150	$31.20	$27.99 - $33.64
Q2 2021	336,720	$10,462	$31.22	$28.38 - $32.86
Q1 2021	382,820	$11,821	$26.53	$21.69 - $30.72
Q4 2020	460,320	$10,477	$19.10	$14.52 - $22.62
Q3 2020	474,420	$7,187	$16.12	$13.84 - $18.12
Q2 2020	453,220	$8,489	$16.98	$13.25 - $21.33
Q1 2020	517,140	$9,283	$25.31	$10.67 - $30.36
Q4 2019	418,620	$12,935	$28.11	$25.52 - $30.29
Q3 2019	390,320	$10,941	$26.74	$24.74 - $28.56
Q2 2019	353,720	$9,947	$26.37	$24.94 - $28.14
Q1 2019	330,720	$8,671	$26.08	$23.35 - $29.09
Q4 2018	274,020	$6,900	$26.16	$22.73 - $29.51
Q3 2018	319,720	$9,876	$31.57	$28.76 - $33.66
Q2 2018	288,820	$9,990	$32.20	$30.02 - $34.88
Q1 2018	318,620	$10,639	$32.97	$30.63 - $35.83
Q4 2017	312,332	$10,938	$32.24	$29.09 - $35.17
Q3 2017	308,420	$10,406	$29.62	$27.50 - $32.56
Q2 2017	299,310	$9,365	$28.83	$26.83 - $31.61
Q1 2017	238,338	$7,052	$28.94	$26.50 - $31.25
Q4 2016	232,920	$7,193	$24.12	$19.48 - $29.97
Q3 2016	270,620	$6,065	$18.99	$17.28 - $21.06
Q2 2016	269,820	$4,994	$17.15	$15.44 - $18.69
Q1 2016	282,720	$4,778	$16.86	$15.04 - $20.04
Q4 2015	210,644	$4,343	$20.28	$17.64 - $22.10
Q3 2015	166,120	$3,517	$19.92	$18.45 - $21.22
Q2 2015	130,235	$2,894	$19.39	$18.44 - $21.14
Q1 2015	115,320	$2,491	$17.95	$16.08 - $20.12
Q4 2014	112,763	$2,093	$16.62	$15.76 - $17.64
Q3 2014	76,042	$1,331	$17.32	$15.94 - $20.11
Q2 2014	68,320	$1,449	$17.98	$16.72 - $20.25
Q1 2014	73,467	$1,616	$17.48	$16.62 - $20.77
Q4 2013	68,320	$1,305	$16.58	$15.69 - $18.85
Q3 2013	48,197	$894	$16.26	$14.44 - $18.13
Q2 2013	35,600	$622	$13.74	$12.50 - $15.83