Paramount Group Inc (NY: PGRE )

5.120 +0.040 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.333 4.371 4.271 4.305 1,361,488 -0.03(-0.67%)
May 05, 2023 4.391 4.449 4.237 4.333 2,902,441 -0.01(-0.22%)
May 04, 2023 4.285 4.512 4.261 4.343 10,055,029 +0.09(+2.04%)
May 03, 2023 4.093 4.358 4.093 4.256 5,651,817 +0.17(+4.25%)
May 02, 2023 4.073 4.102 3.968 4.083 4,118,030 -0.01(-0.24%)
May 01, 2023 4.170 4.218 4.054 4.093 1,391,263 -0.08(-1.85%)
Apr 28, 2023 4.083 4.237 4.083 4.170 1,732,157 +0.09(+2.12%)
Apr 27, 2023 3.968 4.083 3.943 4.083 3,254,030 +0.10(+2.42%)
Apr 26, 2023 4.016 4.112 3.958 3.987 2,155,116 -0.06(-1.43%)
Apr 25, 2023 4.064 4.083 3.987 4.045 2,566,681 -0.08(-1.87%)
Apr 24, 2023 4.093 4.189 4.064 4.122 1,739,853 -0.02(-0.47%)
Apr 21, 2023 4.247 4.285 4.122 4.141 1,928,948 -0.10(-2.27%)
Apr 20, 2023 4.362 4.391 4.228 4.237 1,221,069 -0.16(-3.72%)
Apr 19, 2023 4.199 4.411 4.160 4.401 1,425,492 +0.15(+3.63%)
Apr 18, 2023 4.324 4.333 4.203 4.247 1,121,126 -0.07(-1.56%)
Apr 17, 2023 4.160 4.329 4.141 4.314 1,643,800 +0.14(+3.46%)
Apr 14, 2023 4.362 4.430 4.131 4.170 1,666,988 -0.16(-3.78%)
Apr 13, 2023 4.333 4.377 4.247 4.333 3,669,960 +0.01(+0.22%)
Apr 12, 2023 4.488 4.497 4.314 4.324 2,896,934 -0.11(-2.39%)
Apr 11, 2023 4.439 4.488 4.343 4.430 2,182,863 -0.01(-0.22%)
Apr 10, 2023 4.343 4.444 4.247 4.439 2,318,426 +0.06(+1.32%)
Apr 06, 2023 4.430 4.478 4.336 4.382 1,615,582 -0.03(-0.66%)
Apr 05, 2023 4.362 4.435 4.300 4.411 2,139,375 +0.02(+0.44%)
Apr 04, 2023 4.401 4.411 4.285 4.391 1,912,837 -0.01(-0.22%)
Apr 03, 2023 4.430 4.555 4.362 4.401 1,843,145 +0.01(+0.22%)
Mar 31, 2023 4.266 4.401 4.247 4.391 2,772,828 +0.12(+2.70%)
Mar 30, 2023 4.295 4.353 4.218 4.276 2,279,120 +0.06(+1.32%)
Mar 29, 2023 4.097 4.248 4.073 4.220 2,494,106 +0.13(+3.24%)
Mar 28, 2023 4.125 4.171 4.031 4.087 3,083,834 +0.00(+0.00%)
Mar 27, 2023 4.068 4.116 3.993 4.087 3,271,271 +0.11(+2.86%)
Mar 24, 2023 3.889 3.974 3.766 3.974 4,135,647 +0.14(+3.70%)
Mar 23, 2023 3.974 3.974 3.690 3.832 7,824,694 -0.14(-3.57%)
Mar 22, 2023 4.210 4.210 3.974 3.974 3,883,718 -0.21(-4.98%)
Mar 21, 2023 4.097 4.225 4.054 4.182 3,304,015 +0.16(+4.00%)
Mar 20, 2023 4.040 4.163 3.983 4.021 3,198,492 -0.05(-1.16%)
Mar 17, 2023 4.258 4.305 4.012 4.068 6,551,073 -0.23(-5.29%)
Mar 16, 2023 4.314 4.381 4.135 4.296 3,025,075 -0.14(-3.20%)
Mar 15, 2023 4.390 4.570 4.323 4.437 2,885,595 -0.09(-1.88%)
Mar 14, 2023 4.816 4.873 4.433 4.523 3,660,913 -0.03(-0.62%)
Mar 13, 2023 4.447 4.551 4.352 4.551 3,368,204 -0.01(-0.21%)
Mar 10, 2023 4.721 4.740 4.523 4.560 3,645,476 -0.11(-2.43%)
Mar 09, 2023 4.797 4.816 4.665 4.674 3,002,441 -0.18(-3.70%)
Mar 08, 2023 4.844 4.934 4.816 4.854 1,441,337 +0.00(+0.00%)
Mar 07, 2023 4.967 5.043 4.825 4.854 1,898,904 -0.11(-2.29%)
Mar 06, 2023 5.005 5.062 4.948 4.967 957,683 -0.02(-0.38%)
Mar 03, 2023 5.024 5.042 4.920 4.986 1,278,238 +0.05(+0.96%)
Mar 02, 2023 4.882 4.948 4.835 4.939 1,060,811 +0.02(+0.38%)
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.