Peapack Gladstone Financial Corp (PGC) stock
PGCNasdaqCommercial Banks, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 11/304% above fair value
$46.12+0.11 (+0.24%)
Close on Nov 13, 2026Market cap $817.61MP/E 13.8Yield –
Price history
Peapack Gladstone Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$46.12
+0.24% on the day
52-week range
$24.75 – $49.14
-6.1% from the high
Change over 52 weeks
+81.6%
From $25.40 on Nov 13, 2025
Average volume
145,746
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $46.09 | $46.37 | $45.66 | $46.12 | +0.24% | 97,997 |
| Nov 12, 2026 | $46.27 | $46.27 | $45.66 | $46.01 | -0.60% | 78,612 |
| Nov 11, 2026 | $46.18 | $46.40 | $45.85 | $46.29 | +0.24% | 72,972 |
| Nov 10, 2026 | $46.42 | $46.44 | $45.82 | $46.18 | -0.75% | 97,712 |
| Nov 9, 2026 | $46.68 | $46.85 | $46.05 | $46.53 | +1.37% | 72,087 |
| Nov 6, 2026 | $45.71 | $46.39 | $45.53 | $45.90 | +0.26% | 114,307 |
| Nov 5, 2026 | $47.68 | $48.69 | $45.36 | $45.78 | -3.32% | 153,743 |
| Nov 4, 2026 | $47.51 | $48.50 | $47.21 | $47.35 | +1.81% | 134,850 |
| Nov 3, 2026 | $46.84 | $47.04 | $46.04 | $46.51 | -0.70% | 129,326 |
| Nov 2, 2026 | $45.77 | $47.15 | $45.77 | $46.84 | +3.33% | 114,187 |
| Oct 30, 2026 | $46.18 | $46.18 | $44.92 | $45.33 | -1.26% | 160,918 |
| Oct 29, 2026 | $46.00 | $46.33 | $45.57 | $45.91 | -0.56% | 147,057 |
| Oct 28, 2026 | $45.91 | $46.73 | $44.91 | $46.17 | +0.57% | 170,427 |
| Oct 27, 2026 | $46.09 | $46.43 | $45.28 | $45.91 | +0.28% | 109,756 |
| Oct 26, 2026 | $45.62 | $46.28 | $45.62 | $45.78 | +0.77% | 75,107 |
| Oct 23, 2026 | $45.09 | $45.60 | $44.79 | $45.43 | +0.53% | 122,528 |
| Oct 22, 2026 | $44.00 | $45.28 | $44.00 | $45.19 | +2.82% | 75,078 |
| Oct 21, 2026 | $43.90 | $44.12 | $43.67 | $43.95 | +0.11% | 77,973 |
| Oct 20, 2026 | $42.96 | $44.11 | $42.96 | $43.90 | +2.52% | 80,359 |
| Oct 19, 2026 | $43.38 | $43.48 | $42.74 | $42.82 | -1.29% | 83,381 |
| Oct 16, 2026 | $43.64 | $44.04 | $42.75 | $43.38 | -0.12% | 117,253 |
| Oct 15, 2026 | $43.17 | $43.77 | $42.77 | $43.43 | +1.38% | 93,124 |
| Oct 14, 2026 | $42.63 | $43.28 | $42.43 | $42.84 | -1.02% | 123,022 |
| Oct 13, 2026 | $43.85 | $44.04 | $42.97 | $43.28 | -0.73% | 83,487 |
| Oct 12, 2026 | $43.40 | $44.05 | $43.36 | $43.60 | +0.53% | 98,903 |
| Oct 9, 2026 | $43.51 | $43.61 | $43.17 | $43.37 | -0.66% | 109,931 |
| Oct 8, 2026 | $43.16 | $43.82 | $43.07 | $43.66 | +0.58% | 89,167 |
| Oct 7, 2026 | $43.69 | $43.75 | $42.93 | $43.41 | -1.74% | 145,837 |
| Oct 6, 2026 | $44.58 | $45.22 | $44.11 | $44.18 | -0.36% | 67,832 |
| Oct 5, 2026 | $44.38 | $44.58 | $44.19 | $44.34 | -0.54% | 107,238 |
| Oct 2, 2026 | $44.50 | $45.05 | $44.10 | $44.58 | +1.25% | 144,175 |
| Oct 1, 2026 | $43.34 | $44.08 | $42.32 | $44.03 | +0.94% | 131,477 |
| Sep 30, 2026 | $43.78 | $43.90 | $43.02 | $43.62 | -0.21% | 203,512 |
| Sep 29, 2026 | $44.06 | $44.27 | $43.14 | $43.71 | -0.93% | 164,209 |
| Sep 28, 2026 | $44.84 | $45.12 | $44.03 | $44.12 | -2.02% | 123,041 |
| Sep 25, 2026 | $44.90 | $45.34 | $44.80 | $45.03 | +0.47% | 99,957 |
| Sep 24, 2026 | $44.50 | $44.90 | $44.06 | $44.82 | +0.99% | 157,479 |
| Sep 23, 2026 | $44.52 | $44.75 | $44.25 | $44.38 | -0.67% | 150,720 |
| Sep 22, 2026 | $45.40 | $45.92 | $44.67 | $44.68 | -1.08% | 126,854 |
| Sep 21, 2026 | $45.48 | $45.93 | $45.14 | $45.17 | -0.24% | 97,948 |
| Sep 18, 2026 | $45.07 | $45.59 | $44.74 | $45.28 | -0.29% | 298,655 |
| Sep 17, 2026 | $45.63 | $45.65 | $44.93 | $45.41 | +0.84% | 105,062 |
| Sep 16, 2026 | $45.61 | $45.86 | $44.24 | $45.03 | -1.51% | 158,120 |
| Sep 15, 2026 | $45.67 | $46.09 | $45.54 | $45.72 | -0.22% | 88,846 |
| Sep 14, 2026 | $45.61 | $46.27 | $45.48 | $45.82 | +0.04% | 131,539 |
| Sep 11, 2026 | $46.65 | $46.71 | $45.52 | $45.80 | -0.52% | 105,478 |
| Sep 10, 2026 | $45.62 | $46.04 | $45.00 | $46.04 | +0.92% | 94,007 |
| Sep 9, 2026 | $45.54 | $46.15 | $45.37 | $45.62 | -0.70% | 137,007 |
| Sep 8, 2026 | $46.13 | $46.30 | $45.66 | $45.94 | -0.95% | 104,487 |
| Sep 4, 2026 | $45.77 | $46.72 | $45.77 | $46.38 | +0.96% | 90,286 |
| Sep 3, 2026 | $45.73 | $46.25 | $45.47 | $45.94 | +1.10% | 120,750 |
| Sep 2, 2026 | $44.66 | $45.84 | $44.42 | $45.44 | +1.91% | 116,944 |
| Sep 1, 2026 | $44.42 | $45.05 | $44.23 | $44.59 | -0.11% | 132,268 |
| Aug 31, 2026 | $44.88 | $44.95 | $44.58 | $44.64 | -1.04% | 132,533 |
| Aug 28, 2026 | $45.16 | $45.59 | $44.66 | $45.11 | -0.11% | 107,120 |
| Aug 27, 2026 | $44.96 | $45.24 | $44.32 | $45.16 | -0.04% | 98,694 |
| Aug 26, 2026 | $45.43 | $45.59 | $44.46 | $45.18 | +0.07% | 135,213 |
| Aug 25, 2026 | $45.58 | $45.58 | $44.98 | $45.15 | -0.40% | 88,360 |
| Aug 24, 2026 | $45.58 | $45.82 | $45.06 | $45.33 | -0.55% | 91,321 |
| Aug 21, 2026 | $45.56 | $45.70 | $44.66 | $45.58 | +0.91% | 274,308 |
| Aug 20, 2026 | $44.85 | $45.45 | $44.75 | $45.17 | +0.24% | 129,285 |
| Aug 19, 2026 | $46.44 | $46.49 | $44.70 | $45.06 | -2.80% | 132,985 |
| Aug 18, 2026 | $46.78 | $46.78 | $45.89 | $46.36 | -0.75% | 97,901 |
| Aug 17, 2026 | $46.53 | $47.08 | $46.39 | $46.71 | +0.06% | 143,982 |
| Aug 14, 2026 | $46.47 | $47.45 | $46.19 | $46.68 | +0.67% | 155,834 |
| Aug 13, 2026 | $46.53 | $47.26 | $46.22 | $46.37 | +0.28% | 172,125 |
| Aug 12, 2026 | $45.71 | $46.55 | $45.71 | $46.24 | +1.69% | 139,404 |
| Aug 11, 2026 | $45.15 | $45.73 | $45.02 | $45.47 | +0.71% | 141,322 |
| Aug 10, 2026 | $45.55 | $45.99 | $44.90 | $45.15 | -1.42% | 158,760 |
| Aug 7, 2026 | $46.01 | $46.21 | $45.56 | $45.80 | -0.41% | 102,905 |
| Aug 6, 2026 | $46.56 | $46.57 | $45.90 | $45.99 | -0.88% | 162,376 |
| Aug 5, 2026 | $46.87 | $47.26 | $46.14 | $46.40 | -0.62% | 148,494 |
| Aug 4, 2026 | $46.38 | $47.01 | $45.88 | $46.69 | +0.80% | 279,461 |
| Aug 3, 2026 | $46.48 | $46.80 | $45.50 | $46.32 | +0.74% | 274,529 |
| Jul 31, 2026 | $46.02 | $46.35 | $45.20 | $45.98 | -0.09% | 205,656 |
| Jul 30, 2026 | $46.49 | $47.21 | $45.92 | $46.02 | +0.02% | 197,947 |
| Jul 29, 2026 | $47.42 | $48.05 | $45.81 | $46.01 | -3.58% | 267,238 |
| Jul 28, 2026 | $45.38 | $47.97 | $44.61 | $47.72 | +1.45% | 442,288 |
| Jul 27, 2026 | $46.47 | $47.34 | $46.35 | $47.04 | +1.42% | 232,382 |
| Jul 24, 2026 | $46.00 | $46.79 | $45.45 | $46.38 | +1.53% | 174,125 |
| Jul 23, 2026 | $45.17 | $45.72 | $42.41 | $45.68 | -0.39% | 193,140 |
| Jul 22, 2026 | $46.04 | $46.04 | $45.04 | $45.86 | -0.67% | 210,891 |
| Jul 21, 2026 | $46.04 | $46.31 | $45.21 | $46.17 | +0.04% | 196,871 |
| Jul 20, 2026 | $46.19 | $46.57 | $45.63 | $46.15 | +0.11% | 306,497 |
| Jul 17, 2026 | $46.75 | $46.95 | $45.43 | $46.10 | -2.37% | 237,313 |
| Jul 16, 2026 | $46.56 | $47.80 | $45.52 | $47.22 | +1.68% | 238,574 |
| Jul 15, 2026 | $46.14 | $46.80 | $45.81 | $46.44 | +1.13% | 199,007 |
| Jul 14, 2026 | $46.34 | $46.60 | $45.84 | $45.92 | -0.84% | 155,380 |
| Jul 13, 2026 | $46.22 | $46.64 | $45.89 | $46.31 | +0.19% | 192,672 |
| Jul 10, 2026 | $46.17 | $46.59 | $45.74 | $46.22 | -0.19% | 213,216 |
| Jul 9, 2026 | $45.30 | $46.82 | $45.11 | $46.31 | +2.77% | 361,590 |
| Jul 8, 2026 | $47.03 | $47.03 | $44.79 | $45.06 | -4.19% | 805,925 |
| Jul 7, 2026 | $47.96 | $48.80 | $46.91 | $47.03 | -1.69% | 183,582 |
| Jul 6, 2026 | $47.34 | $48.56 | $47.07 | $47.84 | +0.97% | 154,891 |
| Jul 2, 2026 | $48.39 | $49.14 | $47.19 | $47.38 | -1.97% | 183,077 |
| Jul 1, 2026 | $47.52 | $48.63 | $47.10 | $48.33 | +2.11% | 194,559 |
| Jun 30, 2026 | $47.42 | $47.71 | $46.82 | $47.33 | -0.65% | 188,706 |
| Jun 29, 2026 | $47.70 | $47.86 | $46.99 | $47.64 | -0.73% | 194,560 |
| Jun 26, 2026 | $46.89 | $48.31 | $46.48 | $47.99 | +3.43% | 620,584 |
| Jun 25, 2026 | $46.17 | $46.60 | $45.37 | $46.40 | +0.26% | 173,993 |
| Jun 24, 2026 | $45.81 | $46.53 | $45.09 | $46.28 | +1.05% | 203,433 |
| Jun 23, 2026 | $44.77 | $45.88 | $44.23 | $45.80 | +2.51% | 186,671 |
| Jun 22, 2026 | $44.60 | $45.36 | $44.53 | $44.68 | -0.16% | 119,269 |
| Jun 18, 2026 | $44.76 | $45.01 | $43.44 | $44.75 | +1.80% | 254,831 |
| Jun 17, 2026 | $45.25 | $45.72 | $43.55 | $43.96 | -2.85% | 197,719 |
| Jun 16, 2026 | $45.46 | $45.83 | $44.74 | $45.25 | +0.58% | 100,722 |
| Jun 15, 2026 | $46.35 | $46.51 | $44.86 | $44.99 | -2.72% | 133,987 |
| Jun 12, 2026 | $46.09 | $46.57 | $45.87 | $46.25 | +0.30% | 115,390 |
| Jun 11, 2026 | $45.76 | $46.36 | $45.23 | $46.11 | +1.18% | 134,138 |
| Jun 10, 2026 | $45.38 | $46.00 | $45.07 | $45.57 | +0.89% | 113,442 |
| Jun 9, 2026 | $44.99 | $45.99 | $44.79 | $45.17 | +0.98% | 181,345 |
| Jun 8, 2026 | $44.49 | $45.00 | $44.25 | $44.73 | +1.15% | 76,081 |
| Jun 5, 2026 | $43.88 | $44.60 | $43.85 | $44.22 | +0.71% | 96,819 |
| Jun 4, 2026 | $42.59 | $44.24 | $42.59 | $43.91 | +4.20% | 137,136 |
| Jun 3, 2026 | $43.36 | $43.74 | $42.11 | $42.14 | -3.15% | 109,404 |
| Jun 2, 2026 | $42.63 | $44.14 | $42.61 | $43.51 | +1.64% | 210,086 |
| Jun 1, 2026 | $42.94 | $43.36 | $41.95 | $42.81 | -1.02% | 146,178 |
| May 29, 2026 | $43.16 | $43.63 | $42.53 | $43.25 | 0.00% | 101,511 |
| May 28, 2026 | $42.99 | $43.36 | $42.62 | $43.25 | +0.09% | 48,182 |
| May 27, 2026 | $43.87 | $44.30 | $42.62 | $43.21 | -1.37% | 88,383 |
| May 26, 2026 | $43.00 | $43.90 | $43.00 | $43.81 | +2.29% | 94,763 |
| May 22, 2026 | $43.18 | $43.35 | $42.11 | $42.83 | -0.30% | 97,986 |
| May 21, 2026 | $42.38 | $43.18 | $41.91 | $42.96 | +0.42% | 136,065 |
| May 20, 2026 | $42.11 | $43.00 | $42.04 | $42.78 | +1.69% | 95,998 |
| May 19, 2026 | $42.29 | $42.51 | $41.18 | $42.07 | -0.64% | 75,425 |
| May 18, 2026 | $41.73 | $42.72 | $41.71 | $42.34 | +1.46% | 87,743 |
| May 15, 2026 | $41.74 | $42.05 | $41.13 | $41.73 | -0.19% | 164,309 |
| May 14, 2026 | $41.86 | $42.62 | $41.63 | $41.81 | +0.53% | 101,861 |
| May 13, 2026 | $41.67 | $41.97 | $41.43 | $41.59 | -0.91% | 118,234 |
| May 12, 2026 | $42.07 | $42.12 | $40.77 | $41.97 | -0.14% | 84,651 |
| May 11, 2026 | $43.17 | $43.20 | $39.95 | $42.03 | -2.21% | 91,287 |
| May 8, 2026 | $42.80 | $43.23 | $42.13 | $42.98 | +0.84% | 130,112 |
| May 7, 2026 | $43.16 | $43.65 | $42.56 | $42.62 | -1.32% | 83,199 |
| May 6, 2026 | $43.23 | $43.83 | $42.64 | $43.19 | +0.51% | 100,970 |
| May 5, 2026 | $41.64 | $43.22 | $41.52 | $42.97 | +3.29% | 72,776 |
| May 4, 2026 | $42.73 | $42.73 | $41.26 | $41.60 | -1.96% | 131,088 |
| May 1, 2026 | $41.75 | $42.61 | $40.76 | $42.43 | +1.63% | 150,991 |
| Apr 30, 2026 | $41.22 | $42.31 | $40.16 | $41.75 | +0.36% | 179,906 |
| Apr 29, 2026 | $42.98 | $42.98 | $41.19 | $41.60 | -2.85% | 199,918 |
| Apr 28, 2026 | $41.54 | $42.89 | $41.54 | $42.82 | +3.56% | 128,624 |
| Apr 27, 2026 | $39.69 | $41.89 | $39.50 | $41.35 | +4.84% | 129,686 |
| Apr 24, 2026 | $39.85 | $39.91 | $38.93 | $39.44 | -1.52% | 176,591 |
| Apr 23, 2026 | $40.11 | $40.37 | $38.82 | $40.05 | +1.86% | 86,947 |
| Apr 22, 2026 | $39.08 | $39.84 | $38.95 | $39.32 | +0.77% | 102,572 |
| Apr 21, 2026 | $39.67 | $39.88 | $38.85 | $39.02 | -1.96% | 126,472 |
| Apr 20, 2026 | $39.39 | $39.93 | $39.39 | $39.80 | +0.91% | 66,121 |
| Apr 17, 2026 | $39.13 | $40.41 | $38.70 | $39.44 | +2.49% | 134,372 |
| Apr 16, 2026 | $39.00 | $39.03 | $38.35 | $38.48 | -1.76% | 202,201 |
| Apr 15, 2026 | $39.31 | $39.57 | $38.31 | $39.17 | -0.46% | 153,883 |
| Apr 14, 2026 | $38.25 | $39.46 | $38.00 | $39.35 | +2.69% | 209,300 |
| Apr 13, 2026 | $38.25 | $38.42 | $37.80 | $38.32 | -0.16% | 63,027 |
| Apr 10, 2026 | $38.79 | $38.84 | $37.77 | $38.38 | -1.06% | 74,574 |
| Apr 9, 2026 | $37.62 | $38.90 | $37.62 | $38.79 | +2.65% | 119,757 |
| Apr 8, 2026 | $37.62 | $38.29 | $37.48 | $37.79 | +2.02% | 122,719 |
| Apr 7, 2026 | $36.63 | $37.08 | $36.50 | $37.04 | +0.84% | 97,941 |
| Apr 6, 2026 | $36.03 | $36.84 | $36.00 | $36.73 | +1.44% | 100,127 |
| Apr 2, 2026 | $35.63 | $36.28 | $35.23 | $36.21 | +1.29% | 104,145 |
| Apr 1, 2026 | $35.21 | $36.03 | $35.21 | $35.75 | +1.53% | 174,169 |
| Mar 31, 2026 | $35.39 | $35.64 | $34.75 | $35.21 | +0.80% | 121,306 |
| Mar 30, 2026 | $35.06 | $35.29 | $34.40 | $34.93 | +0.63% | 128,936 |
| Mar 27, 2026 | $34.65 | $34.77 | $34.40 | $34.71 | -0.34% | 118,604 |
| Mar 26, 2026 | $34.34 | $34.99 | $34.16 | $34.83 | +0.72% | 57,740 |
| Mar 25, 2026 | $35.36 | $35.87 | $34.45 | $34.58 | -1.14% | 84,008 |
| Mar 24, 2026 | $34.11 | $35.43 | $33.71 | $34.98 | +1.27% | 135,659 |
| Mar 23, 2026 | $34.13 | $34.79 | $33.78 | $34.54 | +4.10% | 162,030 |
| Mar 20, 2026 | $33.76 | $33.96 | $33.02 | $33.18 | -1.72% | 200,611 |
| Mar 19, 2026 | $32.82 | $33.98 | $32.36 | $33.76 | +2.21% | 92,975 |
| Mar 18, 2026 | $33.15 | $33.70 | $33.00 | $33.03 | -1.70% | 117,280 |
| Mar 17, 2026 | $34.10 | $34.57 | $33.40 | $33.60 | -1.23% | 85,277 |
| Mar 16, 2026 | $33.70 | $34.32 | $33.47 | $34.02 | +1.95% | 109,192 |
| Mar 13, 2026 | $34.36 | $34.45 | $33.23 | $33.37 | -1.80% | 105,910 |
| Mar 12, 2026 | $32.95 | $34.11 | $32.77 | $33.98 | +0.89% | 105,917 |
| Mar 11, 2026 | $34.04 | $34.42 | $33.26 | $33.68 | -1.58% | 146,534 |
| Mar 10, 2026 | $33.60 | $35.03 | $33.36 | $34.22 | +1.00% | 176,543 |
| Mar 9, 2026 | $33.39 | $34.16 | $32.75 | $33.88 | -0.21% | 193,274 |
| Mar 6, 2026 | $33.06 | $33.95 | $32.59 | $33.95 | -0.15% | 196,248 |
| Mar 5, 2026 | $34.15 | $34.38 | $33.71 | $34.00 | -1.39% | 138,261 |
| Mar 4, 2026 | $34.10 | $34.85 | $33.98 | $34.48 | +1.38% | 108,148 |
| Mar 3, 2026 | $32.90 | $34.30 | $32.88 | $34.01 | +0.03% | 113,275 |
| Mar 2, 2026 | $33.29 | $34.03 | $32.63 | $34.00 | +1.52% | 176,395 |
| Feb 27, 2026 | $34.09 | $34.09 | $33.05 | $33.49 | -2.45% | 201,079 |
| Feb 26, 2026 | $34.03 | $34.76 | $33.71 | $34.33 | +0.67% | 94,040 |
| Feb 25, 2026 | $33.54 | $34.16 | $33.19 | $34.10 | +2.56% | 84,797 |
| Feb 24, 2026 | $32.87 | $33.34 | $32.36 | $33.25 | +0.85% | 142,214 |
| Feb 23, 2026 | $34.60 | $35.06 | $32.63 | $32.97 | -4.66% | 147,456 |
| Feb 20, 2026 | $34.10 | $34.70 | $33.51 | $34.58 | +1.41% | 238,972 |
| Feb 19, 2026 | $33.93 | $34.29 | $33.75 | $34.10 | -0.58% | 124,486 |
| Feb 18, 2026 | $34.55 | $35.00 | $34.00 | $34.30 | -0.61% | 123,661 |
| Feb 17, 2026 | $34.06 | $34.68 | $33.72 | $34.51 | +1.65% | 123,702 |
| Feb 13, 2026 | $33.67 | $34.11 | $33.01 | $33.95 | +0.83% | 74,315 |
| Feb 12, 2026 | $34.37 | $34.69 | $33.29 | $33.67 | -1.89% | 124,983 |
| Feb 11, 2026 | $34.79 | $35.38 | $33.95 | $34.32 | -1.04% | 132,037 |
| Feb 10, 2026 | $35.34 | $35.34 | $34.55 | $34.68 | -2.31% | 208,144 |
| Feb 9, 2026 | $35.06 | $35.68 | $34.62 | $35.50 | +0.77% | 156,566 |
| Feb 6, 2026 | $34.71 | $35.33 | $34.71 | $35.23 | +2.09% | 164,562 |
| Feb 5, 2026 | $34.61 | $35.03 | $33.84 | $34.51 | -0.29% | 250,085 |
| Feb 4, 2026 | $33.74 | $34.75 | $33.29 | $34.61 | +3.62% | 265,912 |
| Feb 3, 2026 | $32.90 | $33.94 | $32.54 | $33.40 | +1.18% | 225,443 |
| Feb 2, 2026 | $31.91 | $33.86 | $31.64 | $33.01 | +4.07% | 248,420 |
| Jan 30, 2026 | $30.45 | $32.13 | $30.04 | $31.72 | +5.24% | 178,070 |
| Jan 29, 2026 | $29.41 | $30.15 | $29.23 | $30.14 | +3.11% | 68,388 |
| Jan 28, 2026 | $29.76 | $29.79 | $28.87 | $29.23 | -0.65% | 109,616 |
| Jan 27, 2026 | $29.34 | $29.70 | $29.27 | $29.42 | -0.03% | 74,212 |
| Jan 26, 2026 | $29.41 | $30.00 | $28.95 | $29.43 | -0.41% | 92,569 |
| Jan 23, 2026 | $31.09 | $31.09 | $29.47 | $29.55 | -5.11% | 94,087 |
| Jan 22, 2026 | $30.73 | $31.62 | $30.73 | $31.14 | +1.37% | 104,254 |
| Jan 21, 2026 | $29.29 | $30.82 | $29.29 | $30.72 | +5.93% | 135,265 |
| Jan 20, 2026 | $28.91 | $29.29 | $28.69 | $29.00 | -1.39% | 172,285 |
| Jan 16, 2026 | $29.15 | $29.63 | $28.88 | $29.41 | +0.75% | 155,972 |
| Jan 15, 2026 | $28.55 | $29.34 | $28.38 | $29.19 | +2.17% | 71,593 |
| Jan 14, 2026 | $28.19 | $28.59 | $28.16 | $28.57 | +1.31% | 72,977 |
| Jan 13, 2026 | $28.68 | $28.68 | $27.91 | $28.20 | -0.42% | 52,253 |
| Jan 12, 2026 | $28.36 | $28.77 | $28.12 | $28.32 | -0.84% | 82,810 |
| Jan 9, 2026 | $28.94 | $29.33 | $28.31 | $28.56 | -0.73% | 92,971 |
| Jan 8, 2026 | $28.04 | $28.98 | $28.04 | $28.77 | +1.84% | 62,498 |
| Jan 7, 2026 | $28.35 | $28.62 | $27.76 | $28.25 | -0.42% | 67,054 |
| Jan 6, 2026 | $28.40 | $28.48 | $28.05 | $28.37 | -0.28% | 127,642 |
| Jan 5, 2026 | $27.75 | $28.84 | $27.07 | $28.45 | +2.37% | 128,824 |
| Jan 2, 2026 | $27.89 | $28.02 | $27.37 | $27.79 | -0.22% | 128,479 |
| Dec 31, 2025 | $28.31 | $28.31 | $27.80 | $27.85 | -1.42% | 50,644 |
| Dec 30, 2025 | $28.32 | $28.37 | $28.00 | $28.25 | -0.42% | 101,940 |
| Dec 29, 2025 | $28.19 | $28.58 | $28.11 | $28.37 | +0.60% | 77,121 |
| Dec 26, 2025 | $28.51 | $28.64 | $28.17 | $28.20 | -1.23% | 60,800 |
| Dec 24, 2025 | $28.88 | $28.88 | $28.27 | $28.55 | +0.46% | 67,846 |
| Dec 23, 2025 | $28.78 | $29.03 | $28.42 | $28.42 | -1.80% | 109,557 |
| Dec 22, 2025 | $29.59 | $29.96 | $28.93 | $28.94 | -2.33% | 95,412 |
| Dec 19, 2025 | $30.01 | $30.39 | $29.43 | $29.63 | -1.30% | 209,270 |
| Dec 18, 2025 | $30.00 | $30.31 | $29.63 | $30.02 | +0.67% | 116,891 |
| Dec 17, 2025 | $29.59 | $30.03 | $29.45 | $29.82 | +0.74% | 114,499 |
| Dec 16, 2025 | $29.61 | $29.96 | $29.41 | $29.60 | -0.03% | 86,226 |
| Dec 15, 2025 | $29.95 | $29.95 | $29.48 | $29.61 | -0.17% | 88,126 |
| Dec 12, 2025 | $29.52 | $29.71 | $29.27 | $29.66 | +1.09% | 164,297 |
| Dec 11, 2025 | $29.09 | $29.62 | $28.96 | $29.34 | +0.82% | 146,948 |
| Dec 10, 2025 | $28.10 | $29.44 | $28.10 | $29.10 | +3.97% | 184,850 |
| Dec 9, 2025 | $27.97 | $28.48 | $27.88 | $27.99 | +0.32% | 75,463 |
| Dec 8, 2025 | $27.96 | $28.19 | $27.80 | $27.90 | -0.21% | 79,490 |
| Dec 5, 2025 | $28.12 | $28.30 | $27.80 | $27.96 | -0.57% | 67,321 |
| Dec 4, 2025 | $28.03 | $28.34 | $27.91 | $28.12 | -0.11% | 81,795 |
| Dec 3, 2025 | $27.57 | $28.23 | $27.19 | $28.15 | +2.62% | 70,209 |
| Dec 2, 2025 | $27.18 | $27.66 | $27.07 | $27.43 | +1.03% | 101,407 |
| Dec 1, 2025 | $26.65 | $27.38 | $26.37 | $27.15 | +0.56% | 128,629 |
| Nov 28, 2025 | $27.00 | $27.21 | $26.76 | $27.00 | +0.19% | 65,161 |
| Nov 26, 2025 | $26.97 | $27.09 | $26.74 | $26.95 | -0.74% | 115,644 |
| Nov 25, 2025 | $26.11 | $27.37 | $26.11 | $27.15 | +4.02% | 260,917 |
| Nov 24, 2025 | $25.85 | $26.18 | $25.26 | $26.10 | +0.97% | 207,343 |
| Nov 21, 2025 | $25.19 | $26.15 | $25.19 | $25.85 | +3.11% | 695,261 |
| Nov 20, 2025 | $25.66 | $25.99 | $24.97 | $25.07 | -0.91% | 122,243 |
| Nov 19, 2025 | $25.31 | $25.54 | $25.05 | $25.30 | -0.28% | 88,190 |
| Nov 18, 2025 | $24.85 | $25.47 | $24.78 | $25.37 | +2.01% | 85,455 |
| Nov 17, 2025 | $26.08 | $26.79 | $24.75 | $24.87 | -4.35% | 355,955 |
| Nov 14, 2025 | $25.31 | $26.25 | $24.88 | $26.00 | +2.36% | 474,476 |
| Nov 13, 2025 | $25.86 | $26.00 | $24.94 | $25.40 | -2.27% | 439,762 |
| Nov 12, 2025 | $26.20 | $26.61 | $25.86 | $25.99 | -0.80% | 81,459 |
| Nov 11, 2025 | $25.99 | $26.46 | $25.71 | $26.20 | +0.85% | 66,878 |
| Nov 10, 2025 | $25.85 | $26.09 | $25.50 | $25.98 | +1.13% | 94,437 |
| Nov 7, 2025 | $25.45 | $25.77 | $25.19 | $25.69 | +0.86% | 105,526 |
| Nov 6, 2025 | $25.32 | $25.58 | $25.03 | $25.47 | -0.74% | 86,895 |
| Nov 5, 2025 | $24.80 | $25.87 | $24.80 | $25.66 | +3.63% | 127,197 |
| Nov 4, 2025 | $24.88 | $25.24 | $24.71 | $24.76 | -1.35% | 92,572 |
| Nov 3, 2025 | $25.24 | $25.24 | $24.73 | $25.10 | – | 80,673 |
Seasonality
PGC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.6% | -7.1% | 1.3% | 0.6% | 0.8% | 1.7% | 1.6% | -2.5% | 2.8% | 7.2% | 0.4% |
| Months up | 5 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 9 of 10 | 5 of 9 |
| 2026 | 13.9% | 5.7% | 5.1% | 18.6% | 3.7% | 9.4% | -2.9% | -2.8% | -2.3% | 3.9% | 1.9% | |
| 2025 | -1.2% | 2.4% | -12.2% | -2.5% | -0.8% | 3.0% | -9.8% | 14.1% | -4.9% | -8.3% | 6.9% | 3.1% |
| 2024 | -7.5% | -12.0% | 0.4% | -8.0% | -2.8% | 4.4% | 24.8% | 1.3% | -4.0% | 17.3% | 12.6% | -11.3% |
| 2023 | -0.3% | 0.3% | -20.3% | -10.3% | -0.4% | 2.6% | 7.9% | -6.5% | -5.9% | -8.9% | 6.5% | 20.0% |
| 2022 | 4.1% | 2.5% | -7.9% | -10.8% | 8.9% | -11.9% | 10.0% | 3.2% | -0.1% | 17.6% | 4.3% | -9.7% |
| 2021 | 3.3% | 17.2% | 12.2% | 3.6% | 4.0% | -6.5% | 3.7% | 3.6% | 0.1% | 0.6% | -1.3% | 7.0% |
| 2020 | -5.4% | -5.9% | -34.6% | 5.1% | 0.1% | -0.5% | -13.1% | 4.7% | -10.9% | 11.4% | 30.8% | 3.4% |
| 2019 | 6.0% | 9.2% | -9.8% | 10.3% | -6.4% | 4.0% | 1.1% | -0.9% | -0.4% | 4.2% | 2.6% | 3.3% |
| 2018 | 1.4% | -7.0% | 1.2% | -1.0% | 4.6% | 0.3% | -4.9% | 1.8% | -7.5% | -12.6% | 6.2% | -12.0% |
| 2017 | -2.2% | 3.9% | -5.6% | 8.3% | -5.1% | 3.0% | -0.1% | -2.4% | 10.7% | 2.8% | 1.7% | -0.6% |
See a number that looks wrong?