PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

BRIDGEWAY CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001107261)

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

Q4 2025

Shares 112,653 Value ($000) $3,137 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 109,665 Value ($000) $3,027 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 104,730 Value ($000) $2,959 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 99,344 Value ($000) $2,821 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 95,015 Value ($000) $3,045 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 92,604 Value ($000) $2,538 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 90,192 Value ($000) $2,043 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 95,680 Value ($000) $2,328 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 117,830 Value ($000) $3,514 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 113,606 Value ($000) $2,914 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 110,130 Value ($000) $2,982 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 88,766 Value ($000) $2,629 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 79,762 Value ($000) $2,969 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 79,762 Value ($000) $2,684 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 79,762 Value ($000) $2,369 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 79,762 Value ($000) $2,772 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 79,762 Value ($000) $2,824 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 79,762 Value ($000) $2,661 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 79,762 Value ($000) $2,478 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 72,862 Value ($000) $2,250 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 77,862 Value ($000) $1,772 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 77,862 Value ($000) $1,180 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 124,462 Value ($000) $2,331 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 124,462 Value ($000) $2,234 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 125,862 Value ($000) $3,889 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 95,862 Value ($000) $2,687 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 95,862 Value ($000) $2,696 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 95,862 Value ($000) $2,514 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 55,862 Value ($000) $1,407 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 36,862 Value ($000) $1,139 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 36,862 Value ($000) $1,275 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 36,862 Value ($000) $1,231 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 36,862 Value ($000) $1,291 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 36,862 Value ($000) $1,244 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 11,862 Value ($000) $371 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 12,062 Value ($000) $357 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 50,992 Value ($000) $1,575 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 50,992 Value ($000) $1,143 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 51,639 Value ($000) $956 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 51,789 Value ($000) $875 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 47,289 Value ($000) $975 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 48,747 Value ($000) $1,032 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 48,547 Value ($000) $1,079 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 48,547 Value ($000) $1,049 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 48,547 Value ($000) $901 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 48,547 Value ($000) $850 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 58,397 Value ($000) $1,239 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 58,397 Value ($000) $1,285 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 57,389 Value ($000) $1,096 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 45,200 Value ($000) $838 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 44,800 Value ($000) $783 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	112,653	$3,137	$27.19	$24.63 - $30.35
Q3 2025	109,665	$3,027	$27.94	$24.29 - $30.60
Q2 2025	104,730	$2,959	$27.29	$23.79 - $29.70
Q1 2025	99,344	$2,821	$31.17	$27.65 - $35.16
Q4 2024	95,015	$3,045	$32.84	$26.00 - $37.50
Q3 2024	92,604	$2,538	$25.95	$20.73 - $29.47
Q2 2024	90,192	$2,043	$22.37	$20.06 - $24.92
Q1 2024	95,680	$2,328	$25.19	$21.98 - $30.05
Q4 2023	117,830	$3,514	$25.58	$21.19 - $30.19
Q3 2023	113,606	$2,914	$27.15	$24.66 - $30.87
Q2 2023	110,130	$2,982	$26.78	$22.39 - $30.10
Q1 2023	88,766	$2,629	$34.64	$27.73 - $38.10
Q4 2022	79,762	$2,969	$37.27	$32.94 - $41.22
Q3 2022	79,762	$2,684	$32.08	$27.00 - $35.49
Q2 2022	79,762	$2,369	$31.16	$27.75 - $34.38
Q1 2022	79,762	$2,772	$35.78	$33.04 - $37.55
Q4 2021	79,762	$2,824	$33.29	$30.26 - $35.31
Q3 2021	79,762	$2,661	$31.20	$27.99 - $33.64
Q2 2021	79,762	$2,478	$31.22	$28.38 - $32.86
Q1 2021	72,862	$2,250	$26.53	$21.69 - $30.72
Q4 2020	77,862	$1,772	$19.10	$14.52 - $22.62
Q3 2020	77,862	$1,180	$16.12	$13.84 - $18.12
Q2 2020	124,462	$2,331	$16.98	$13.25 - $21.33
Q1 2020	124,462	$2,234	$25.31	$10.67 - $30.36
Q4 2019	125,862	$3,889	$28.11	$25.52 - $30.29
Q3 2019	95,862	$2,687	$26.74	$24.74 - $28.56
Q2 2019	95,862	$2,696	$26.37	$24.94 - $28.14
Q1 2019	95,862	$2,514	$26.08	$23.35 - $29.09
Q4 2018	55,862	$1,407	$26.16	$22.73 - $29.51
Q3 2018	36,862	$1,139	$31.57	$28.76 - $33.66
Q2 2018	36,862	$1,275	$32.20	$30.02 - $34.88
Q1 2018	36,862	$1,231	$32.97	$30.63 - $35.83
Q4 2017	36,862	$1,291	$32.24	$29.09 - $35.17
Q3 2017	36,862	$1,244	$29.62	$27.50 - $32.56
Q2 2017	11,862	$371	$28.83	$26.83 - $31.61
Q1 2017	12,062	$357	$28.94	$26.50 - $31.25
Q4 2016	50,992	$1,575	$24.12	$19.48 - $29.97
Q3 2016	50,992	$1,143	$18.99	$17.28 - $21.06
Q2 2016	51,639	$956	$17.15	$15.44 - $18.69
Q1 2016	51,789	$875	$16.86	$15.04 - $20.04
Q4 2015	47,289	$975	$20.28	$17.64 - $22.10
Q3 2015	48,747	$1,032	$19.92	$18.45 - $21.22
Q2 2015	48,547	$1,079	$19.39	$18.44 - $21.14
Q1 2015	48,547	$1,049	$17.95	$16.08 - $20.12
Q4 2014	48,547	$901	$16.62	$15.76 - $17.64
Q3 2014	48,547	$850	$17.32	$15.94 - $20.11
Q2 2014	58,397	$1,239	$17.98	$16.72 - $20.25
Q1 2014	58,397	$1,285	$17.48	$16.62 - $20.77
Q4 2013	57,389	$1,096	$16.58	$15.69 - $18.85
Q3 2013	45,200	$838	$16.26	$14.44 - $18.13
Q2 2013	44,800	$783	$13.74	$12.50 - $15.83