Paramount Group Inc (NY: PGRE )

4.690 +0.090 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.622 4.661 4.509 4.553 1,527,077 +0.02(+0.43%)
Sep 28, 2023 4.474 4.583 4.450 4.533 1,202,229 +0.09(+2.11%)
Sep 27, 2023 4.498 4.591 4.430 4.440 1,183,063 -0.01(-0.22%)
Sep 26, 2023 4.508 4.591 4.410 4.450 993,292 -0.11(-2.36%)
Sep 25, 2023 4.596 4.586 4.552 4.557 947,574 -0.07(-1.48%)
Sep 22, 2023 4.723 4.762 4.626 4.626 1,249,049 -0.08(-1.66%)
Sep 21, 2023 5.085 5.085 4.704 4.704 1,143,620 -0.40(-7.85%)
Sep 20, 2023 5.193 5.305 5.100 5.105 825,813 -0.04(-0.76%)
Sep 19, 2023 5.075 5.183 5.066 5.144 1,190,896 +0.07(+1.35%)
Sep 18, 2023 5.173 5.173 5.036 5.075 869,192 -0.09(-1.70%)
Sep 15, 2023 5.095 5.207 5.046 5.163 2,797,776 +0.02(+0.38%)
Sep 14, 2023 4.978 5.173 4.909 5.144 2,420,640 +0.24(+4.99%)
Sep 13, 2023 4.899 4.951 4.797 4.899 4,408,096 +0.01(+0.20%)
Sep 12, 2023 4.890 4.929 4.792 4.890 1,228,577 +0.00(+0.00%)
Sep 11, 2023 5.027 5.046 4.890 4.890 929,827 -0.12(-2.34%)
Sep 08, 2023 5.027 5.056 4.958 5.007 599,089 -0.03(-0.58%)
Sep 07, 2023 5.017 5.084 4.992 5.036 1,127,932 -0.01(-0.19%)
Sep 06, 2023 4.997 5.080 4.865 5.046 1,281,435 +0.07(+1.38%)
Sep 05, 2023 5.017 5.046 4.963 4.978 664,919 -0.04(-0.78%)
Sep 01, 2023 5.056 5.095 4.997 5.017 676,727 -0.01(-0.19%)
Aug 31, 2023 5.036 5.075 4.992 5.027 705,683 -0.03(-0.58%)
Aug 30, 2023 4.997 5.075 4.968 5.056 1,206,772 +0.05(+0.98%)
Aug 29, 2023 4.841 5.007 4.792 5.007 679,895 +0.16(+3.23%)
Aug 28, 2023 4.733 4.870 4.733 4.850 589,876 +0.15(+3.12%)
Aug 25, 2023 4.821 4.860 4.689 4.704 703,880 -0.09(-1.84%)
Aug 24, 2023 4.782 4.963 4.772 4.792 753,618 -0.02(-0.41%)
Aug 23, 2023 4.694 4.846 4.660 4.811 740,469 +0.11(+2.29%)
Aug 22, 2023 4.684 4.723 4.635 4.704 974,588 +0.06(+1.26%)
Aug 21, 2023 4.743 4.743 4.626 4.645 1,193,603 +0.01(+0.21%)
Aug 18, 2023 4.538 4.655 4.518 4.635 1,267,551 +0.03(+0.64%)
Aug 17, 2023 4.528 4.635 4.484 4.606 2,173,686 +0.09(+1.95%)
Aug 16, 2023 4.586 4.606 4.503 4.518 952,000 -0.05(-1.07%)
Aug 15, 2023 4.684 4.704 4.547 4.567 1,116,502 -0.20(-4.11%)
Aug 14, 2023 4.802 4.831 4.733 4.762 896,079 -0.08(-1.62%)
Aug 11, 2023 4.802 4.865 4.762 4.841 724,115 +0.01(+0.20%)
Aug 10, 2023 4.782 4.890 4.762 4.831 1,167,880 +0.11(+2.28%)
Aug 09, 2023 4.850 4.850 4.709 4.723 1,003,006 -0.10(-2.03%)
Aug 08, 2023 4.802 4.860 4.689 4.821 1,033,097 -0.03(-0.60%)
Aug 07, 2023 4.753 4.860 4.606 4.850 2,126,200 +0.12(+2.48%)
Aug 04, 2023 4.762 4.850 4.733 4.733 771,247 +0.00(+0.00%)
Aug 03, 2023 4.772 4.782 4.557 4.733 3,694,352 -0.06(-1.22%)
Aug 02, 2023 4.665 4.792 4.596 4.792 2,008,894 +0.05(+1.03%)
Aug 01, 2023 5.056 5.056 4.586 4.743 4,236,206 -0.38(-7.44%)
Jul 31, 2023 5.085 5.193 5.085 5.124 2,173,311 +0.03(+0.58%)
Jul 28, 2023 5.075 5.124 5.036 5.095 975,431 +0.10(+1.96%)
Jul 27, 2023 5.124 5.163 4.953 4.997 1,541,169 -0.11(-2.11%)
Jul 26, 2023 4.919 5.105 4.909 5.105 1,333,388 +0.21(+4.19%)
Jul 25, 2023 4.919 4.978 4.860 4.899 1,018,158 -0.03(-0.60%)
Jul 24, 2023 4.909 5.051 4.909 4.929 1,290,525 +0.02(+0.40%)
Jul 21, 2023 4.997 4.997 4.841 4.909 1,174,975 -0.05(-0.99%)
Jul 20, 2023 4.997 4.997 4.890 4.958 1,617,658 +0.03(+0.60%)
Jul 19, 2023 4.802 4.938 4.782 4.929 1,557,925 +0.11(+2.23%)
Jul 18, 2023 4.762 4.899 4.733 4.821 2,136,651 +0.03(+0.61%)
Jul 17, 2023 4.978 4.982 4.772 4.792 1,911,515 -0.23(-4.67%)
Jul 14, 2023 5.036 5.061 4.987 5.027 1,167,082 -0.04(-0.77%)
Jul 13, 2023 5.027 5.066 4.890 5.066 1,531,085 +0.05(+0.97%)
Jul 12, 2023 5.115 5.163 5.017 5.017 2,337,504 +0.02(+0.39%)
Jul 11, 2023 4.938 5.017 4.821 4.997 2,707,758 +0.11(+2.20%)
Jul 10, 2023 4.772 4.929 4.714 4.890 3,993,736 +0.06(+1.21%)
Jul 07, 2023 4.303 4.929 4.303 4.831 8,523,923 +0.60(+14.09%)
Jul 06, 2023 4.303 4.303 4.107 4.234 2,975,985 -0.10(-2.26%)
Jul 05, 2023 4.371 4.420 4.278 4.332 2,385,117 -0.10(-2.21%)
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.