UNION PAC CORP

Ticker: UNP CUSIP: 907818108 Class: Common Stock

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q4 2025

Shares 244,956 Value ($000) $57 Avg Close $227.32 Range $214.28 - $241.52

Q3 2025

Shares 245,069 Value ($000) $58 Avg Close $223.15 Range $209.61 - $237.85

Q2 2025

Shares 246,348 Value ($000) $57 Avg Close $218.47 Range $200.99 - $234.23

Q1 2025

Shares 253,596 Value ($000) $60 Avg Close $235.58 Range $217.31 - $250.85

Q4 2024

Shares 255,787 Value ($000) $58 Avg Close $230.22 Range $216.69 - $244.44

Q3 2024

Shares 257,737 Value ($000) $64 Avg Close $234.64 Range $213.12 - $250.61

Q2 2024

Shares 258,947 Value ($000) $59 Avg Close $225.50 Range $211.11 - $239.06

Q1 2024

Shares 260,860 Value ($000) $64 Avg Close $235.59 Range $224.05 - $247.16

Q4 2023

Shares 260,283 Value ($000) $64 Avg Close $209.24 Range $189.41 - $236.01

Q3 2023

Shares 262,035 Value ($000) $53 Avg Close $206.15 Range $189.41 - $227.18

Q2 2023

Shares 264,054 Value ($000) $54 Avg Close $187.00 Range $178.63 - $195.46

Q1 2023

Shares 264,968 Value ($000) $54 Avg Close $189.39 Range $172.36 - $202.21

Q4 2022

Shares 277,341 Value ($000) $57 Avg Close $190.19 Range $170.17 - $205.38

Q3 2022

Shares 281,285 Value ($000) $54,800 Avg Close $204.23 Range $180.38 - $223.25

Q2 2022

Shares 255,581 Value ($000) $54,510 Avg Close $208.79 Range $188.11 - $251.31

Q1 2022

Shares 256,620 Value ($000) $70,251 Avg Close $230.57 Range $215.79 - $255.44

Q4 2021

Shares 252,080 Value ($000) $63,506 Avg Close $214.98 Range $178.93 - $230.85

Q3 2021

Shares 253,230 Value ($000) $49,634 Avg Close $195.24 Range $177.47 - $206.45

Q2 2021

Shares 217,473 Value ($000) $47,829 Avg Close $200.38 Range $193.61 - $207.73

Q1 2021

Shares 216,981 Value ($000) $47,824 Avg Close $188.09 Range $172.69 - $201.16

Q4 2020

Shares 207,280 Value ($000) $43,160 Avg Close $178.06 Range $152.62 - $187.90

Q3 2020

Shares 263,778 Value ($000) $51,930 Avg Close $164.87 Range $145.81 - $183.13

Q2 2020

Shares 264,529 Value ($000) $44,724 Avg Close $141.44 Range $116.67 - $166.32

Q1 2020

Shares 266,113 Value ($000) $37,532 Avg Close $144.98 Range $92.53 - $165.42

Q4 2019

Shares 269,777 Value ($000) $48,773 Avg Close $149.35 Range $129.80 - $158.96

Q3 2019

Shares 271,895 Value ($000) $44,041 Avg Close $145.81 Range $135.51 - $156.22

Q2 2019

Shares 272,452 Value ($000) $46,074 Avg Close $147.77 Range $141.48 - $154.96

Q1 2019

Shares 274,822 Value ($000) $45,950 Avg Close $138.09 Range $113.18 - $147.67

Q4 2018

Shares 275,682 Value ($000) $38,108 Avg Close $126.42 Range $109.68 - $140.54

Q3 2018

Shares 177,415 Value ($000) $28,889 Avg Close $127.79 Range $115.79 - $141.09

Q2 2018

Shares 178,113 Value ($000) $25,235 Avg Close $117.74 Range $106.53 - $125.68

Q1 2018

Shares 186,449 Value ($000) $25,064,339 Avg Close $113.06 Range $101.65 - $119.96

Q4 2017

Shares 199,234 Value ($000) $26,717,279 Avg Close $100.79 Range $90.65 - $114.32

Q3 2017

Shares 198,146 Value ($000) $22,978,992 Avg Close $89.12 Range $83.79 - $97.51

Q2 2017

Shares 202,558 Value ($000) $22,060,592 Avg Close $90.11 Range $85.85 - $94.94

Q1 2017

Shares 204,412 Value ($000) $21,651,319 Avg Close $87.64 Range $82.97 - $91.31

Q4 2016

Shares 211,188 Value ($000) $21,895,972 Avg Close $80.32 Range $70.95 - $87.41

Q3 2016

Shares 213,212 Value ($000) $20,794,567 Avg Close $75.95 Range $69.69 - $79.87

Q2 2016

Shares 225,022 Value ($000) $19,633,169 Avg Close $68.24 Range $62.21 - $73.04

Q1 2016

Shares 232,292 Value ($000) $18,478,829 Avg Close $61.97 Range $53.60 - $68.66

Q4 2015

Shares 233,069 Value ($000) $18,225,996 Avg Close $68.29 Range $59.78 - $78.05

Q3 2015

Shares 222,693 Value ($000) $19,688,288 Avg Close $72.17 Range $62.57 - $78.67

Q2 2015

Shares 221,002 Value ($000) $21,076,961 Avg Close $81.98 Range $74.88 - $88.24

Q1 2015

Shares 231,799 Value ($000) $25,106,150 Avg Close $91.85 Range $83.77 - $97.28

Q4 2014

Shares 240,501 Value ($000) $28,650,884 Avg Close $89.46 Range $74.83 - $96.18

Q3 2014

Shares 243,716 Value ($000) $26,423,689 Avg Close $80.32 Range $74.93 - $85.79

Q2 2014

Shares 263,514 Value ($000) $26,285,522 Avg Close $74.77 Range $69.66 - $79.38

Q1 2014

Shares 139,755 Value ($000) $26,226,423 Avg Close $68.27 Range $63.27 - $73.42

Q4 2013

Shares 142,315 Value ($000) $23,908,920 Avg Close $60.55 Range $56.95 - $64.52

Q3 2013

Shares 141,930 Value ($000) $22,047,406 Avg Close $60.12 Range $58.03 - $62.72

Q2 2013

Shares 145,827 Value ($000) $22,498,190 Avg Close $57.06 Range $51.32 - $60.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	244,956	$57	$227.32	$214.28 - $241.52
Q3 2025	245,069	$58	$223.15	$209.61 - $237.85
Q2 2025	246,348	$57	$218.47	$200.99 - $234.23
Q1 2025	253,596	$60	$235.58	$217.31 - $250.85
Q4 2024	255,787	$58	$230.22	$216.69 - $244.44
Q3 2024	257,737	$64	$234.64	$213.12 - $250.61
Q2 2024	258,947	$59	$225.50	$211.11 - $239.06
Q1 2024	260,860	$64	$235.59	$224.05 - $247.16
Q4 2023	260,283	$64	$209.24	$189.41 - $236.01
Q3 2023	262,035	$53	$206.15	$189.41 - $227.18
Q2 2023	264,054	$54	$187.00	$178.63 - $195.46
Q1 2023	264,968	$54	$189.39	$172.36 - $202.21
Q4 2022	277,341	$57	$190.19	$170.17 - $205.38
Q3 2022	281,285	$54,800	$204.23	$180.38 - $223.25
Q2 2022	255,581	$54,510	$208.79	$188.11 - $251.31
Q1 2022	256,620	$70,251	$230.57	$215.79 - $255.44
Q4 2021	252,080	$63,506	$214.98	$178.93 - $230.85
Q3 2021	253,230	$49,634	$195.24	$177.47 - $206.45
Q2 2021	217,473	$47,829	$200.38	$193.61 - $207.73
Q1 2021	216,981	$47,824	$188.09	$172.69 - $201.16
Q4 2020	207,280	$43,160	$178.06	$152.62 - $187.90
Q3 2020	263,778	$51,930	$164.87	$145.81 - $183.13
Q2 2020	264,529	$44,724	$141.44	$116.67 - $166.32
Q1 2020	266,113	$37,532	$144.98	$92.53 - $165.42
Q4 2019	269,777	$48,773	$149.35	$129.80 - $158.96
Q3 2019	271,895	$44,041	$145.81	$135.51 - $156.22
Q2 2019	272,452	$46,074	$147.77	$141.48 - $154.96
Q1 2019	274,822	$45,950	$138.09	$113.18 - $147.67
Q4 2018	275,682	$38,108	$126.42	$109.68 - $140.54
Q3 2018	177,415	$28,889	$127.79	$115.79 - $141.09
Q2 2018	178,113	$25,235	$117.74	$106.53 - $125.68
Q1 2018	186,449	$25,064,339	$113.06	$101.65 - $119.96
Q4 2017	199,234	$26,717,279	$100.79	$90.65 - $114.32
Q3 2017	198,146	$22,978,992	$89.12	$83.79 - $97.51
Q2 2017	202,558	$22,060,592	$90.11	$85.85 - $94.94
Q1 2017	204,412	$21,651,319	$87.64	$82.97 - $91.31
Q4 2016	211,188	$21,895,972	$80.32	$70.95 - $87.41
Q3 2016	213,212	$20,794,567	$75.95	$69.69 - $79.87
Q2 2016	225,022	$19,633,169	$68.24	$62.21 - $73.04
Q1 2016	232,292	$18,478,829	$61.97	$53.60 - $68.66
Q4 2015	233,069	$18,225,996	$68.29	$59.78 - $78.05
Q3 2015	222,693	$19,688,288	$72.17	$62.57 - $78.67
Q2 2015	221,002	$21,076,961	$81.98	$74.88 - $88.24
Q1 2015	231,799	$25,106,150	$91.85	$83.77 - $97.28
Q4 2014	240,501	$28,650,884	$89.46	$74.83 - $96.18
Q3 2014	243,716	$26,423,689	$80.32	$74.93 - $85.79
Q2 2014	263,514	$26,285,522	$74.77	$69.66 - $79.38
Q1 2014	139,755	$26,226,423	$68.27	$63.27 - $73.42
Q4 2013	142,315	$23,908,920	$60.55	$56.95 - $64.52
Q3 2013	141,930	$22,047,406	$60.12	$58.03 - $62.72
Q2 2013	145,827	$22,498,190	$57.06	$51.32 - $60.86