PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

RAMSEY QUANTITATIVE SYSTEMS's Holding History (CIK: 0001132897)

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

Q4 2018

Shares 442 Value ($000) $11 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 842 Value ($000) $26 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 1,260 Value ($000) $44 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 1,260 Value ($000) $42 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 940 Value ($000) $33 Avg Close $32.24 Range $29.09 - $35.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2018	442	$11	$26.16	$22.73 - $29.51
Q3 2018	842	$26	$31.57	$28.76 - $33.66
Q2 2018	1,260	$44	$32.20	$30.02 - $34.88
Q1 2018	1,260	$42	$32.97	$30.63 - $35.83
Q4 2017	940	$33	$32.24	$29.09 - $35.17