PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

BASSWOOD CAPITAL MANAGEMENT, L.L.C.'s Holding History (CIK: 0001085393)

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

Q1 2025

Shares 314,277 Value ($000) $8,925 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 247,360 Value ($000) $7,928 Avg Close $32.84 Range $26.00 - $37.50

Q4 2023

Shares 153,913 Value ($000) $4,590 Avg Close $25.58 Range $21.19 - $30.19

Q3 2022

Shares 4,152 Value ($000) $140 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 90,792 Value ($000) $2,697 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 90,792 Value ($000) $3,155 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 379,679 Value ($000) $13,441 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 370,100 Value ($000) $12,347 Avg Close $31.20 Range $27.99 - $33.64

Q1 2020

Shares 127,609 Value ($000) $2,291 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 127,609 Value ($000) $3,943 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 271,342 Value ($000) $7,606 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 504,372 Value ($000) $14,183 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 706,229 Value ($000) $18,517 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 1,057,398 Value ($000) $26,625 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 935,482 Value ($000) $28,897 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 929,833 Value ($000) $32,163 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 882,284 Value ($000) $29,459 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 912,140 Value ($000) $31,943 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 1,178,912 Value ($000) $39,776 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 1,130,099 Value ($000) $35,361 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 1,016,863 Value ($000) $30,089 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 1,117,997 Value ($000) $34,524 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 1,099,971 Value ($000) $24,650 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 1,003,348 Value ($000) $18,572 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 468,797 Value ($000) $7,923 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 832,879 Value ($000) $17,174 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 672,408 Value ($000) $14,235 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 646,962 Value ($000) $14,375 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 507,977 Value ($000) $10,972 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 262,332 Value ($000) $4,869 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 157,613 Value ($000) $2,758 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 158,478 Value ($000) $3,361 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 141,452 Value ($000) $3,112 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 28,572 Value ($000) $546 Avg Close $16.58 Range $15.69 - $18.85

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	314,277	$8,925	$31.17	$27.65 - $35.16
Q4 2024	247,360	$7,928	$32.84	$26.00 - $37.50
Q4 2023	153,913	$4,590	$25.58	$21.19 - $30.19
Q3 2022	4,152	$140	$32.08	$27.00 - $35.49
Q2 2022	90,792	$2,697	$31.16	$27.75 - $34.38
Q1 2022	90,792	$3,155	$35.78	$33.04 - $37.55
Q4 2021	379,679	$13,441	$33.29	$30.26 - $35.31
Q3 2021	370,100	$12,347	$31.20	$27.99 - $33.64
Q1 2020	127,609	$2,291	$25.31	$10.67 - $30.36
Q4 2019	127,609	$3,943	$28.11	$25.52 - $30.29
Q3 2019	271,342	$7,606	$26.74	$24.74 - $28.56
Q2 2019	504,372	$14,183	$26.37	$24.94 - $28.14
Q1 2019	706,229	$18,517	$26.08	$23.35 - $29.09
Q4 2018	1,057,398	$26,625	$26.16	$22.73 - $29.51
Q3 2018	935,482	$28,897	$31.57	$28.76 - $33.66
Q2 2018	929,833	$32,163	$32.20	$30.02 - $34.88
Q1 2018	882,284	$29,459	$32.97	$30.63 - $35.83
Q4 2017	912,140	$31,943	$32.24	$29.09 - $35.17
Q3 2017	1,178,912	$39,776	$29.62	$27.50 - $32.56
Q2 2017	1,130,099	$35,361	$28.83	$26.83 - $31.61
Q1 2017	1,016,863	$30,089	$28.94	$26.50 - $31.25
Q4 2016	1,117,997	$34,524	$24.12	$19.48 - $29.97
Q3 2016	1,099,971	$24,650	$18.99	$17.28 - $21.06
Q2 2016	1,003,348	$18,572	$17.15	$15.44 - $18.69
Q1 2016	468,797	$7,923	$16.86	$15.04 - $20.04
Q4 2015	832,879	$17,174	$20.28	$17.64 - $22.10
Q3 2015	672,408	$14,235	$19.92	$18.45 - $21.22
Q2 2015	646,962	$14,375	$19.39	$18.44 - $21.14
Q1 2015	507,977	$10,972	$17.95	$16.08 - $20.12
Q4 2014	262,332	$4,869	$16.62	$15.76 - $17.64
Q3 2014	157,613	$2,758	$17.32	$15.94 - $20.11
Q2 2014	158,478	$3,361	$17.98	$16.72 - $20.25
Q1 2014	141,452	$3,112	$17.48	$16.62 - $20.77
Q4 2013	28,572	$546	$16.58	$15.69 - $18.85