Paramount Group Inc (NY: PGRE )

4.690 +0.090 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.046 6.217 6.017 6.151 2,064,024 +0.10(+1.73%)
Jan 30, 2023 6.084 6.108 6.031 6.046 472,477 -0.06(-0.94%)
Jan 27, 2023 5.893 6.141 5.884 6.103 1,242,430 +0.20(+3.39%)
Jan 26, 2023 5.903 5.950 5.812 5.903 814,084 +0.02(+0.32%)
Jan 25, 2023 5.769 5.903 5.741 5.884 836,150 +0.05(+0.82%)
Jan 24, 2023 5.874 5.907 5.812 5.836 449,115 -0.05(-0.81%)
Jan 23, 2023 5.865 5.960 5.793 5.884 541,829 +0.02(+0.33%)
Jan 20, 2023 5.788 5.865 5.674 5.865 719,838 +0.11(+1.99%)
Jan 19, 2023 5.779 5.803 5.679 5.750 677,880 -0.07(-1.15%)
Jan 18, 2023 5.922 6.012 5.798 5.817 709,733 -0.10(-1.61%)
Jan 17, 2023 5.893 5.998 5.860 5.912 805,427 +0.03(+0.49%)
Jan 13, 2023 5.769 5.927 5.750 5.884 759,277 +0.05(+0.82%)
Jan 12, 2023 5.721 5.879 5.640 5.836 1,221,092 +0.18(+3.20%)
Jan 11, 2023 5.483 5.660 5.474 5.655 1,075,270 +0.27(+4.96%)
Jan 10, 2023 5.407 5.426 5.311 5.388 1,952,524 -0.05(-0.88%)
Jan 09, 2023 5.521 5.569 5.407 5.435 941,746 -0.08(-1.38%)
Jan 06, 2023 5.416 5.521 5.369 5.512 1,106,232 +0.13(+2.48%)
Jan 05, 2023 5.588 5.588 5.369 5.378 1,301,370 -0.27(-4.73%)
Jan 04, 2023 5.721 5.760 5.617 5.645 1,059,173 +0.01(+0.17%)
Jan 03, 2023 5.683 5.817 5.588 5.636 1,021,231 -0.03(-0.51%)
Dec 30, 2022 5.550 5.712 5.550 5.664 1,369,035 +0.02(+0.34%)
Dec 29, 2022 5.502 5.655 5.416 5.645 1,757,355 +0.23(+4.18%)
Dec 28, 2022 5.635 5.663 5.414 5.419 1,254,692 -0.22(-3.84%)
Dec 27, 2022 5.550 5.645 5.494 5.635 792,933 +0.13(+2.39%)
Dec 23, 2022 5.456 5.583 5.447 5.503 616,878 +0.00(+0.00%)
Dec 22, 2022 5.560 5.579 5.386 5.503 1,178,015 -0.12(-2.17%)
Dec 21, 2022 5.607 5.663 5.560 5.626 1,584,480 +0.11(+2.05%)
Dec 20, 2022 5.438 5.574 5.409 5.513 919,450 +0.05(+0.86%)
Dec 19, 2022 5.626 5.640 5.400 5.466 1,982,915 -0.19(-3.33%)
Dec 16, 2022 5.814 5.847 5.593 5.654 4,327,413 -0.32(-5.35%)
Dec 15, 2022 5.899 6.011 5.861 5.974 2,007,883 -0.02(-0.31%)
Dec 14, 2022 5.804 6.011 5.772 5.993 2,637,485 +0.21(+3.58%)
Dec 13, 2022 5.955 6.077 5.724 5.786 2,040,057 +0.04(+0.65%)
Dec 12, 2022 5.786 5.804 5.494 5.748 2,284,738 +0.27(+4.98%)
Dec 09, 2022 5.419 5.522 5.400 5.475 643,525 +0.00(+0.00%)
Dec 08, 2022 5.447 5.560 5.409 5.475 1,560,114 +0.07(+1.22%)
Dec 07, 2022 5.212 5.466 5.155 5.409 3,159,553 +0.17(+3.23%)
Dec 06, 2022 5.456 5.480 5.202 5.240 2,456,359 -0.25(-4.62%)
Dec 05, 2022 5.692 5.692 5.409 5.494 1,850,283 -0.25(-4.42%)
Dec 02, 2022 5.842 5.884 5.720 5.748 1,168,800 -0.16(-2.71%)
Dec 01, 2022 6.143 6.251 5.880 5.908 1,718,558 -0.23(-3.68%)
Nov 30, 2022 5.974 6.138 5.917 6.134 2,540,267 +0.12(+2.03%)
Nov 29, 2022 5.870 6.021 5.804 6.011 1,249,920 +0.17(+2.90%)
Nov 28, 2022 5.908 5.993 5.828 5.842 1,032,143 -0.12(-2.05%)
Nov 25, 2022 5.889 5.983 5.861 5.964 570,547 +0.08(+1.28%)
Nov 23, 2022 5.823 5.964 5.804 5.889 947,821 -0.10(-1.73%)
Nov 22, 2022 5.974 6.011 5.913 5.993 1,423,054 +0.06(+0.95%)
Nov 21, 2022 5.946 6.040 5.861 5.936 2,157,044 -0.10(-1.71%)
Nov 18, 2022 5.993 6.040 5.899 6.040 2,114,762 +0.18(+3.05%)
Nov 17, 2022 5.729 5.870 5.654 5.861 3,634,248 +0.07(+1.14%)
Nov 16, 2022 5.974 5.974 5.720 5.795 2,410,875 -0.20(-3.30%)
Nov 15, 2022 6.312 6.331 5.974 5.993 5,126,605 -0.20(-3.19%)
Nov 14, 2022 6.350 6.406 6.167 6.190 1,866,488 -0.20(-3.09%)
Nov 11, 2022 6.369 6.444 6.247 6.388 2,849,365 +0.07(+1.04%)
Nov 10, 2022 6.200 6.336 6.171 6.322 4,525,937 +0.39(+6.50%)
Nov 09, 2022 6.105 6.115 5.899 5.936 1,892,058 -0.18(-2.92%)
Nov 08, 2022 6.200 6.218 6.021 6.115 2,221,464 -0.05(-0.76%)
Nov 07, 2022 6.190 6.265 5.974 6.162 1,561,887 +0.03(+0.46%)
Nov 04, 2022 6.030 6.134 5.983 6.134 2,418,721 +0.21(+3.49%)
Nov 03, 2022 5.842 6.007 5.724 5.927 2,119,831 -0.03(-0.47%)
Nov 02, 2022 6.002 5.922 5.955 1,826,190 -0.08(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.