PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

CONDOR CAPITAL MANAGEMENT's Holding History (CIK: 0001082491)

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

Q2 2019

Shares 36,158 Value ($000) $1,017 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 68,350 Value ($000) $1,792 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 68,300 Value ($000) $1,720 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 68,040 Value ($000) $2,102 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 67,772 Value ($000) $2,344 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 68,575 Value ($000) $2,290 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 69,711 Value ($000) $2,441 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 73,279 Value ($000) $2,472 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 74,483 Value ($000) $2,331 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 75,888 Value ($000) $2,246 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 82,361 Value ($000) $2,543 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 86,468 Value ($000) $1,938 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 88,946 Value ($000) $1,646 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 93,746 Value ($000) $1,584 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 97,286 Value ($000) $2,006 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 96,213 Value ($000) $2,037 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 96,513 Value ($000) $2,145 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 102,073 Value ($000) $2,205 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 100,936 Value ($000) $1,873 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 102,062 Value ($000) $1,786 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 102,191 Value ($000) $2,167 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 103,624 Value ($000) $2,280 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 91,298 Value ($000) $1,744 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 40,604 Value ($000) $753 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 41,654 Value ($000) $728 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2019	36,158	$1,017	$26.37	$24.94 - $28.14
Q1 2019	68,350	$1,792	$26.08	$23.35 - $29.09
Q4 2018	68,300	$1,720	$26.16	$22.73 - $29.51
Q3 2018	68,040	$2,102	$31.57	$28.76 - $33.66
Q2 2018	67,772	$2,344	$32.20	$30.02 - $34.88
Q1 2018	68,575	$2,290	$32.97	$30.63 - $35.83
Q4 2017	69,711	$2,441	$32.24	$29.09 - $35.17
Q3 2017	73,279	$2,472	$29.62	$27.50 - $32.56
Q2 2017	74,483	$2,331	$28.83	$26.83 - $31.61
Q1 2017	75,888	$2,246	$28.94	$26.50 - $31.25
Q4 2016	82,361	$2,543	$24.12	$19.48 - $29.97
Q3 2016	86,468	$1,938	$18.99	$17.28 - $21.06
Q2 2016	88,946	$1,646	$17.15	$15.44 - $18.69
Q1 2016	93,746	$1,584	$16.86	$15.04 - $20.04
Q4 2015	97,286	$2,006	$20.28	$17.64 - $22.10
Q3 2015	96,213	$2,037	$19.92	$18.45 - $21.22
Q2 2015	96,513	$2,145	$19.39	$18.44 - $21.14
Q1 2015	102,073	$2,205	$17.95	$16.08 - $20.12
Q4 2014	100,936	$1,873	$16.62	$15.76 - $17.64
Q3 2014	102,062	$1,786	$17.32	$15.94 - $20.11
Q2 2014	102,191	$2,167	$17.98	$16.72 - $20.25
Q1 2014	103,624	$2,280	$17.48	$16.62 - $20.77
Q4 2013	91,298	$1,744	$16.58	$15.69 - $18.85
Q3 2013	40,604	$753	$16.26	$14.44 - $18.13
Q2 2013	41,654	$728	$13.74	$12.50 - $15.83