PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

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

Q4 2025

Shares 452,521 Value ($000) $12,605 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 447,261 Value ($000) $12,347 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 379,181 Value ($000) $10,714 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 390,032 Value ($000) $11,080 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 377,622 Value ($000) $12,106 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 378,780 Value ($000) $10,385 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 374,608 Value ($000) $8,487 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 364,033 Value ($000) $8,858 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 358,388 Value ($000) $10,688 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 344,581 Value ($000) $8,840 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 335,083 Value ($000) $9,074 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 323,929 Value ($000) $9,595 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 313,157 Value ($000) $12 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 305,662 Value ($000) $10,285 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 305,134 Value ($000) $9,062 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 301,570 Value ($000) $10,479 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 320,619 Value ($000) $11,349 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 318,417 Value ($000) $10,622 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 313,578 Value ($000) $9,742 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 312,309 Value ($000) $9,644 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 294,226 Value ($000) $6,696 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 289,693 Value ($000) $4,388 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 285,124 Value ($000) $5,340 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 274,767 Value ($000) $4,932 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 255,210 Value ($000) $7,885 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 245,497 Value ($000) $6,881 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 242,733 Value ($000) $6,825 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 220,582 Value ($000) $5,783 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 198,935 Value ($000) $5,009 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 187,677 Value ($000) $5,797 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 174,606 Value ($000) $6,039 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 153,259 Value ($000) $5,117 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 146,725 Value ($000) $5,138 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 153,900 Value ($000) $5,192 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 142,573 Value ($000) $4,461 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 135,500 Value ($000) $4,009 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 127,320 Value ($000) $3,931 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 112,306 Value ($000) $2,516 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 108,050 Value ($000) $2,000 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 108,429 Value ($000) $1,832 Avg Close $16.86 Range $15.04 - $20.04

Q4 2015

Shares 92,644 Value ($000) $1,910 Avg Close $20.28 Range $17.64 - $22.10

Q3 2015

Shares 91,474 Value ($000) $1,936 Avg Close $19.92 Range $18.45 - $21.22

Q2 2015

Shares 90,745 Value ($000) $2,016 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 78,667 Value ($000) $1,699 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 45,528 Value ($000) $844 Avg Close $16.62 Range $15.76 - $17.64

Q3 2014

Shares 42,827 Value ($000) $749 Avg Close $17.32 Range $15.94 - $20.11

Q2 2014

Shares 45,511 Value ($000) $964 Avg Close $17.98 Range $16.72 - $20.25

Q1 2014

Shares 31,629 Value ($000) $695 Avg Close $17.48 Range $16.62 - $20.77

Q4 2013

Shares 31,078 Value ($000) $593 Avg Close $16.58 Range $15.69 - $18.85

Q3 2013

Shares 24,132 Value ($000) $448 Avg Close $16.26 Range $14.44 - $18.13

Q2 2013

Shares 22,953 Value ($000) $402 Avg Close $13.74 Range $12.50 - $15.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	452,521	$12,605	$27.19	$24.63 - $30.35
Q3 2025	447,261	$12,347	$27.94	$24.29 - $30.60
Q2 2025	379,181	$10,714	$27.29	$23.79 - $29.70
Q1 2025	390,032	$11,080	$31.17	$27.65 - $35.16
Q4 2024	377,622	$12,106	$32.84	$26.00 - $37.50
Q3 2024	378,780	$10,385	$25.95	$20.73 - $29.47
Q2 2024	374,608	$8,487	$22.37	$20.06 - $24.92
Q1 2024	364,033	$8,858	$25.19	$21.98 - $30.05
Q4 2023	358,388	$10,688	$25.58	$21.19 - $30.19
Q3 2023	344,581	$8,840	$27.15	$24.66 - $30.87
Q2 2023	335,083	$9,074	$26.78	$22.39 - $30.10
Q1 2023	323,929	$9,595	$34.64	$27.73 - $38.10
Q4 2022	313,157	$12	$37.27	$32.94 - $41.22
Q3 2022	305,662	$10,285	$32.08	$27.00 - $35.49
Q2 2022	305,134	$9,062	$31.16	$27.75 - $34.38
Q1 2022	301,570	$10,479	$35.78	$33.04 - $37.55
Q4 2021	320,619	$11,349	$33.29	$30.26 - $35.31
Q3 2021	318,417	$10,622	$31.20	$27.99 - $33.64
Q2 2021	313,578	$9,742	$31.22	$28.38 - $32.86
Q1 2021	312,309	$9,644	$26.53	$21.69 - $30.72
Q4 2020	294,226	$6,696	$19.10	$14.52 - $22.62
Q3 2020	289,693	$4,388	$16.12	$13.84 - $18.12
Q2 2020	285,124	$5,340	$16.98	$13.25 - $21.33
Q1 2020	274,767	$4,932	$25.31	$10.67 - $30.36
Q4 2019	255,210	$7,885	$28.11	$25.52 - $30.29
Q3 2019	245,497	$6,881	$26.74	$24.74 - $28.56
Q2 2019	242,733	$6,825	$26.37	$24.94 - $28.14
Q1 2019	220,582	$5,783	$26.08	$23.35 - $29.09
Q4 2018	198,935	$5,009	$26.16	$22.73 - $29.51
Q3 2018	187,677	$5,797	$31.57	$28.76 - $33.66
Q2 2018	174,606	$6,039	$32.20	$30.02 - $34.88
Q1 2018	153,259	$5,117	$32.97	$30.63 - $35.83
Q4 2017	146,725	$5,138	$32.24	$29.09 - $35.17
Q3 2017	153,900	$5,192	$29.62	$27.50 - $32.56
Q2 2017	142,573	$4,461	$28.83	$26.83 - $31.61
Q1 2017	135,500	$4,009	$28.94	$26.50 - $31.25
Q4 2016	127,320	$3,931	$24.12	$19.48 - $29.97
Q3 2016	112,306	$2,516	$18.99	$17.28 - $21.06
Q2 2016	108,050	$2,000	$17.15	$15.44 - $18.69
Q1 2016	108,429	$1,832	$16.86	$15.04 - $20.04
Q4 2015	92,644	$1,910	$20.28	$17.64 - $22.10
Q3 2015	91,474	$1,936	$19.92	$18.45 - $21.22
Q2 2015	90,745	$2,016	$19.39	$18.44 - $21.14
Q1 2015	78,667	$1,699	$17.95	$16.08 - $20.12
Q4 2014	45,528	$844	$16.62	$15.76 - $17.64
Q3 2014	42,827	$749	$17.32	$15.94 - $20.11
Q2 2014	45,511	$964	$17.98	$16.72 - $20.25
Q1 2014	31,629	$695	$17.48	$16.62 - $20.77
Q4 2013	31,078	$593	$16.58	$15.69 - $18.85
Q3 2013	24,132	$448	$16.26	$14.44 - $18.13
Q2 2013	22,953	$402	$13.74	$12.50 - $15.83