PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

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

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

Q4 2025

Shares 557,138 Value ($000) $16 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 578,282 Value ($000) $16 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 619,431 Value ($000) $17 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 621,374 Value ($000) $18 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 861,743 Value ($000) $28 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 929,672 Value ($000) $25 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 934,487 Value ($000) $21 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 926,920 Value ($000) $23 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 916,250 Value ($000) $27 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 903,274 Value ($000) $23 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 923,964 Value ($000) $25 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 917,843 Value ($000) $27 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 910,493 Value ($000) $34 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 960,267 Value ($000) $32,313 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 945,171 Value ($000) $28,072 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 975,269 Value ($000) $33,892 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 967,923 Value ($000) $34,265 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 939,024 Value ($000) $31,325 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 965,482 Value ($000) $29,998 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 920,895 Value ($000) $28,437 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 726,829 Value ($000) $16,543 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 764,450 Value ($000) $11,581 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 796,919 Value ($000) $14,926 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 906,079 Value ($000) $16,264 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 883,592 Value ($000) $27,303 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 893,869 Value ($000) $25,055 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 901,493 Value ($000) $25,350 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 899,737 Value ($000) $23,592 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 913,088 Value ($000) $22,992 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 653,827 Value ($000) $20,196 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 674,759 Value ($000) $23,340 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 677,581 Value ($000) $22,624,429 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 691,305 Value ($000) $24,209,502 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 670,908 Value ($000) $22,636,436 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 678,134 Value ($000) $21,218,813 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 675,902 Value ($000) $19,999,940 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 687,861 Value ($000) $21,241,148 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 704,320 Value ($000) $15,783,811 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 700,849 Value ($000) $12,972,715 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 694,459 Value ($000) $11,736,357 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 670,289 Value ($000) $13,821,359 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 704,362 Value ($000) $14,911,343 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 708,413 Value ($000) $15,740,937 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 872,460 Value ($000) $18,845,136 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 869,322 Value ($000) $16,134,616 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 864,773 Value ($000) $15,133,528 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 867,234 Value ($000) $18,394,034 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 890,612 Value ($000) $19,593,464 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 905,906 Value ($000) $17,302,805 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 896,620 Value ($000) $16,632,301 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 897,314 Value ($000) $15,680,562 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	557,138	$16	$27.19	$24.63 - $30.35
Q3 2025	578,282	$16	$27.94	$24.29 - $30.60
Q2 2025	619,431	$17	$27.29	$23.79 - $29.70
Q1 2025	621,374	$18	$31.17	$27.65 - $35.16
Q4 2024	861,743	$28	$32.84	$26.00 - $37.50
Q3 2024	929,672	$25	$25.95	$20.73 - $29.47
Q2 2024	934,487	$21	$22.37	$20.06 - $24.92
Q1 2024	926,920	$23	$25.19	$21.98 - $30.05
Q4 2023	916,250	$27	$25.58	$21.19 - $30.19
Q3 2023	903,274	$23	$27.15	$24.66 - $30.87
Q2 2023	923,964	$25	$26.78	$22.39 - $30.10
Q1 2023	917,843	$27	$34.64	$27.73 - $38.10
Q4 2022	910,493	$34	$37.27	$32.94 - $41.22
Q3 2022	960,267	$32,313	$32.08	$27.00 - $35.49
Q2 2022	945,171	$28,072	$31.16	$27.75 - $34.38
Q1 2022	975,269	$33,892	$35.78	$33.04 - $37.55
Q4 2021	967,923	$34,265	$33.29	$30.26 - $35.31
Q3 2021	939,024	$31,325	$31.20	$27.99 - $33.64
Q2 2021	965,482	$29,998	$31.22	$28.38 - $32.86
Q1 2021	920,895	$28,437	$26.53	$21.69 - $30.72
Q4 2020	726,829	$16,543	$19.10	$14.52 - $22.62
Q3 2020	764,450	$11,581	$16.12	$13.84 - $18.12
Q2 2020	796,919	$14,926	$16.98	$13.25 - $21.33
Q1 2020	906,079	$16,264	$25.31	$10.67 - $30.36
Q4 2019	883,592	$27,303	$28.11	$25.52 - $30.29
Q3 2019	893,869	$25,055	$26.74	$24.74 - $28.56
Q2 2019	901,493	$25,350	$26.37	$24.94 - $28.14
Q1 2019	899,737	$23,592	$26.08	$23.35 - $29.09
Q4 2018	913,088	$22,992	$26.16	$22.73 - $29.51
Q3 2018	653,827	$20,196	$31.57	$28.76 - $33.66
Q2 2018	674,759	$23,340	$32.20	$30.02 - $34.88
Q1 2018	677,581	$22,624,429	$32.97	$30.63 - $35.83
Q4 2017	691,305	$24,209,502	$32.24	$29.09 - $35.17
Q3 2017	670,908	$22,636,436	$29.62	$27.50 - $32.56
Q2 2017	678,134	$21,218,813	$28.83	$26.83 - $31.61
Q1 2017	675,902	$19,999,940	$28.94	$26.50 - $31.25
Q4 2016	687,861	$21,241,148	$24.12	$19.48 - $29.97
Q3 2016	704,320	$15,783,811	$18.99	$17.28 - $21.06
Q2 2016	700,849	$12,972,715	$17.15	$15.44 - $18.69
Q1 2016	694,459	$11,736,357	$16.86	$15.04 - $20.04
Q4 2015	670,289	$13,821,359	$20.28	$17.64 - $22.10
Q3 2015	704,362	$14,911,343	$19.92	$18.45 - $21.22
Q2 2015	708,413	$15,740,937	$19.39	$18.44 - $21.14
Q1 2015	872,460	$18,845,136	$17.95	$16.08 - $20.12
Q4 2014	869,322	$16,134,616	$16.62	$15.76 - $17.64
Q3 2014	864,773	$15,133,528	$17.32	$15.94 - $20.11
Q2 2014	867,234	$18,394,034	$17.98	$16.72 - $20.25
Q1 2014	890,612	$19,593,464	$17.48	$16.62 - $20.77
Q4 2013	905,906	$17,302,805	$16.58	$15.69 - $18.85
Q3 2013	896,620	$16,632,301	$16.26	$14.44 - $18.13
Q2 2013	897,314	$15,680,562	$13.74	$12.50 - $15.83