PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 13,921 Value ($000) $388 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 14,147 Value ($000) $390 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 14,146 Value ($000) $400 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 14,146 Value ($000) $402 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 14,146 Value ($000) $453 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 14,394 Value ($000) $395 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 15,544 Value ($000) $352 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 16,111 Value ($000) $392 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 17,136 Value ($000) $511 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 18,079 Value ($000) $464 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 19,290 Value ($000) $522 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 20,532 Value ($000) $608 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 21,059 Value ($000) $784 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 21,089 Value ($000) $710 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 21,570 Value ($000) $641 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 23,764 Value ($000) $826 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 25,778 Value ($000) $913 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 25,152 Value ($000) $839 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 25,228 Value ($000) $784 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 27,574 Value ($000) $851 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 27,574 Value ($000) $628 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 28,616 Value ($000) $434 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 28,616 Value ($000) $536 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 28,616 Value ($000) $514 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 28,286 Value ($000) $874 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 29,466 Value ($000) $826 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 29,114 Value ($000) $819 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 28,697 Value ($000) $752 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 28,697 Value ($000) $723 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 27,770 Value ($000) $858 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 28,040 Value ($000) $970 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 27,075 Value ($000) $904 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 27,483 Value ($000) $962 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 27,267 Value ($000) $920 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 29,774 Value ($000) $932 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 30,974 Value ($000) $917 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 32,474 Value ($000) $1,003 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 33,274 Value ($000) $746 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 32,974 Value ($000) $610 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 34,696 Value ($000) $586 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 28,687 Value ($000) $592 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 28,185 Value ($000) $597 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 28,285 Value ($000) $628 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 27,665 Value ($000) $598 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 22,165 Value ($000) $411 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 22,070 Value ($000) $386 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 21,844 Value ($000) $463 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 21,844 Value ($000) $481 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 16,244 Value ($000) $310 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 16,044 Value ($000) $298 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 15,644 Value ($000) $274 Avg Close $13.74 Range $12.50 - $15.83

Q1 2013

Shares 15,344 Value ($000) $229 Avg Close $13.21 Range $12.58 - $14.01

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,921	$388	$27.19	$24.63 - $30.35
Q3 2025	14,147	$390	$27.94	$24.29 - $30.60
Q2 2025	14,146	$400	$27.29	$23.79 - $29.70
Q1 2025	14,146	$402	$31.17	$27.65 - $35.16
Q4 2024	14,146	$453	$32.84	$26.00 - $37.50
Q3 2024	14,394	$395	$25.95	$20.73 - $29.47
Q2 2024	15,544	$352	$22.37	$20.06 - $24.92
Q1 2024	16,111	$392	$25.19	$21.98 - $30.05
Q4 2023	17,136	$511	$25.58	$21.19 - $30.19
Q3 2023	18,079	$464	$27.15	$24.66 - $30.87
Q2 2023	19,290	$522	$26.78	$22.39 - $30.10
Q1 2023	20,532	$608	$34.64	$27.73 - $38.10
Q4 2022	21,059	$784	$37.27	$32.94 - $41.22
Q3 2022	21,089	$710	$32.08	$27.00 - $35.49
Q2 2022	21,570	$641	$31.16	$27.75 - $34.38
Q1 2022	23,764	$826	$35.78	$33.04 - $37.55
Q4 2021	25,778	$913	$33.29	$30.26 - $35.31
Q3 2021	25,152	$839	$31.20	$27.99 - $33.64
Q2 2021	25,228	$784	$31.22	$28.38 - $32.86
Q1 2021	27,574	$851	$26.53	$21.69 - $30.72
Q4 2020	27,574	$628	$19.10	$14.52 - $22.62
Q3 2020	28,616	$434	$16.12	$13.84 - $18.12
Q2 2020	28,616	$536	$16.98	$13.25 - $21.33
Q1 2020	28,616	$514	$25.31	$10.67 - $30.36
Q4 2019	28,286	$874	$28.11	$25.52 - $30.29
Q3 2019	29,466	$826	$26.74	$24.74 - $28.56
Q2 2019	29,114	$819	$26.37	$24.94 - $28.14
Q1 2019	28,697	$752	$26.08	$23.35 - $29.09
Q4 2018	28,697	$723	$26.16	$22.73 - $29.51
Q3 2018	27,770	$858	$31.57	$28.76 - $33.66
Q2 2018	28,040	$970	$32.20	$30.02 - $34.88
Q1 2018	27,075	$904	$32.97	$30.63 - $35.83
Q4 2017	27,483	$962	$32.24	$29.09 - $35.17
Q3 2017	27,267	$920	$29.62	$27.50 - $32.56
Q2 2017	29,774	$932	$28.83	$26.83 - $31.61
Q1 2017	30,974	$917	$28.94	$26.50 - $31.25
Q4 2016	32,474	$1,003	$24.12	$19.48 - $29.97
Q3 2016	33,274	$746	$18.99	$17.28 - $21.06
Q2 2016	32,974	$610	$17.15	$15.44 - $18.69
Q1 2016	34,696	$586	$16.86	$15.04 - $20.04
Q4 2015	28,687	$592	$20.28	$17.64 - $22.10
Q3 2015	28,185	$597	$19.92	$18.45 - $21.22
Q2 2015	28,285	$628	$19.39	$18.44 - $21.14
Q1 2015	27,665	$598	$17.95	$16.08 - $20.12
Q4 2014	22,165	$411	$16.62	$15.76 - $17.64
Q3 2014	22,070	$386	$17.32	$15.94 - $20.11
Q2 2014	21,844	$463	$17.98	$16.72 - $20.25
Q1 2014	21,844	$481	$17.48	$16.62 - $20.77
Q4 2013	16,244	$310	$16.58	$15.69 - $18.85
Q3 2013	16,044	$298	$16.26	$14.44 - $18.13
Q2 2013	15,644	$274	$13.74	$12.50 - $15.83
Q1 2013	15,344	$229	$13.21	$12.58 - $14.01