PEAPACK-GLADSTONE FINL CORP

Ticker: PGC CUSIP: 704699107 Class: COM

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 121,420 Value ($000) $3,382 Avg Close $27.19 Range $24.63 - $30.35

Q3 2025

Shares 96,320 Value ($000) $2,658 Avg Close $27.94 Range $24.29 - $30.60

Q2 2025

Shares 71,720 Value ($000) $2,026 Avg Close $27.29 Range $23.79 - $29.70

Q1 2025

Shares 50,920 Value ($000) $1,446 Avg Close $31.17 Range $27.65 - $35.16

Q4 2024

Shares 50,120 Value ($000) $1,606 Avg Close $32.84 Range $26.00 - $37.50

Q3 2024

Shares 62,320 Value ($000) $1,708 Avg Close $25.95 Range $20.73 - $29.47

Q2 2024

Shares 64,720 Value ($000) $1,466 Avg Close $22.37 Range $20.06 - $24.92

Q1 2024

Shares 54,320 Value ($000) $1,322 Avg Close $25.19 Range $21.98 - $30.05

Q4 2023

Shares 44,520 Value ($000) $1,328 Avg Close $25.58 Range $21.19 - $30.19

Q3 2023

Shares 48,520 Value ($000) $1,245 Avg Close $27.15 Range $24.66 - $30.87

Q2 2023

Shares 57,420 Value ($000) $1,555 Avg Close $26.78 Range $22.39 - $30.10

Q1 2023

Shares 59,720 Value ($000) $1,769 Avg Close $34.64 Range $27.73 - $38.10

Q4 2022

Shares 71,020 Value ($000) $2,643 Avg Close $37.27 Range $32.94 - $41.22

Q3 2022

Shares 47,220 Value ($000) $1,589 Avg Close $32.08 Range $27.00 - $35.49

Q2 2022

Shares 39,620 Value ($000) $1,177 Avg Close $31.16 Range $27.75 - $34.38

Q1 2022

Shares 23,920 Value ($000) $831 Avg Close $35.78 Range $33.04 - $37.55

Q4 2021

Shares 32,520 Value ($000) $1,151 Avg Close $33.29 Range $30.26 - $35.31

Q3 2021

Shares 10,720 Value ($000) $358 Avg Close $31.20 Range $27.99 - $33.64

Q2 2021

Shares 14,720 Value ($000) $457 Avg Close $31.22 Range $28.38 - $32.86

Q1 2021

Shares 38,220 Value ($000) $1,180 Avg Close $26.53 Range $21.69 - $30.72

Q4 2020

Shares 53,220 Value ($000) $1,211 Avg Close $19.10 Range $14.52 - $22.62

Q3 2020

Shares 53,820 Value ($000) $815 Avg Close $16.12 Range $13.84 - $18.12

Q2 2020

Shares 61,194 Value ($000) $1,146 Avg Close $16.98 Range $13.25 - $21.33

Q1 2020

Shares 58,794 Value ($000) $1,055 Avg Close $25.31 Range $10.67 - $30.36

Q4 2019

Shares 53,494 Value ($000) $1,653 Avg Close $28.11 Range $25.52 - $30.29

Q3 2019

Shares 43,494 Value ($000) $1,219 Avg Close $26.74 Range $24.74 - $28.56

Q2 2019

Shares 37,094 Value ($000) $1,043 Avg Close $26.37 Range $24.94 - $28.14

Q1 2019

Shares 31,594 Value ($000) $828 Avg Close $26.08 Range $23.35 - $29.09

Q4 2018

Shares 32,194 Value ($000) $811 Avg Close $26.16 Range $22.73 - $29.51

Q3 2018

Shares 40,188 Value ($000) $1,241 Avg Close $31.57 Range $28.76 - $33.66

Q2 2018

Shares 41,188 Value ($000) $1,425 Avg Close $32.20 Range $30.02 - $34.88

Q1 2018

Shares 33,388 Value ($000) $1,115 Avg Close $32.97 Range $30.63 - $35.83

Q4 2017

Shares 27,388 Value ($000) $959 Avg Close $32.24 Range $29.09 - $35.17

Q3 2017

Shares 28,488 Value ($000) $961 Avg Close $29.62 Range $27.50 - $32.56

Q2 2017

Shares 22,588 Value ($000) $707 Avg Close $28.83 Range $26.83 - $31.61

Q1 2017

Shares 20,288 Value ($000) $600 Avg Close $28.94 Range $26.50 - $31.25

Q4 2016

Shares 18,688 Value ($000) $577 Avg Close $24.12 Range $19.48 - $29.97

Q3 2016

Shares 28,011 Value ($000) $628 Avg Close $18.99 Range $17.28 - $21.06

Q2 2016

Shares 34,165 Value ($000) $632 Avg Close $17.15 Range $15.44 - $18.69

Q1 2016

Shares 50,365 Value ($000) $851 Avg Close $16.86 Range $15.04 - $20.04

Q2 2015

Shares 14,565 Value ($000) $324 Avg Close $19.39 Range $18.44 - $21.14

Q1 2015

Shares 23,965 Value ($000) $518 Avg Close $17.95 Range $16.08 - $20.12

Q4 2014

Shares 30,960 Value ($000) $575 Avg Close $16.62 Range $15.76 - $17.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	121,420	$3,382	$27.19	$24.63 - $30.35
Q3 2025	96,320	$2,658	$27.94	$24.29 - $30.60
Q2 2025	71,720	$2,026	$27.29	$23.79 - $29.70
Q1 2025	50,920	$1,446	$31.17	$27.65 - $35.16
Q4 2024	50,120	$1,606	$32.84	$26.00 - $37.50
Q3 2024	62,320	$1,708	$25.95	$20.73 - $29.47
Q2 2024	64,720	$1,466	$22.37	$20.06 - $24.92
Q1 2024	54,320	$1,322	$25.19	$21.98 - $30.05
Q4 2023	44,520	$1,328	$25.58	$21.19 - $30.19
Q3 2023	48,520	$1,245	$27.15	$24.66 - $30.87
Q2 2023	57,420	$1,555	$26.78	$22.39 - $30.10
Q1 2023	59,720	$1,769	$34.64	$27.73 - $38.10
Q4 2022	71,020	$2,643	$37.27	$32.94 - $41.22
Q3 2022	47,220	$1,589	$32.08	$27.00 - $35.49
Q2 2022	39,620	$1,177	$31.16	$27.75 - $34.38
Q1 2022	23,920	$831	$35.78	$33.04 - $37.55
Q4 2021	32,520	$1,151	$33.29	$30.26 - $35.31
Q3 2021	10,720	$358	$31.20	$27.99 - $33.64
Q2 2021	14,720	$457	$31.22	$28.38 - $32.86
Q1 2021	38,220	$1,180	$26.53	$21.69 - $30.72
Q4 2020	53,220	$1,211	$19.10	$14.52 - $22.62
Q3 2020	53,820	$815	$16.12	$13.84 - $18.12
Q2 2020	61,194	$1,146	$16.98	$13.25 - $21.33
Q1 2020	58,794	$1,055	$25.31	$10.67 - $30.36
Q4 2019	53,494	$1,653	$28.11	$25.52 - $30.29
Q3 2019	43,494	$1,219	$26.74	$24.74 - $28.56
Q2 2019	37,094	$1,043	$26.37	$24.94 - $28.14
Q1 2019	31,594	$828	$26.08	$23.35 - $29.09
Q4 2018	32,194	$811	$26.16	$22.73 - $29.51
Q3 2018	40,188	$1,241	$31.57	$28.76 - $33.66
Q2 2018	41,188	$1,425	$32.20	$30.02 - $34.88
Q1 2018	33,388	$1,115	$32.97	$30.63 - $35.83
Q4 2017	27,388	$959	$32.24	$29.09 - $35.17
Q3 2017	28,488	$961	$29.62	$27.50 - $32.56
Q2 2017	22,588	$707	$28.83	$26.83 - $31.61
Q1 2017	20,288	$600	$28.94	$26.50 - $31.25
Q4 2016	18,688	$577	$24.12	$19.48 - $29.97
Q3 2016	28,011	$628	$18.99	$17.28 - $21.06
Q2 2016	34,165	$632	$17.15	$15.44 - $18.69
Q1 2016	50,365	$851	$16.86	$15.04 - $20.04
Q2 2015	14,565	$324	$19.39	$18.44 - $21.14
Q1 2015	23,965	$518	$17.95	$16.08 - $20.12
Q4 2014	30,960	$575	$16.62	$15.76 - $17.64