Paramount Group Inc (NY: PGRE )

4.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 4.450 4.450 4.200 4.200 3,674,598 -0.22(-4.98%)
Mar 21, 2023 4.330 4.465 4.285 4.420 3,126,109 +0.17(+4.00%)
Mar 20, 2023 4.270 4.400 4.210 4.250 3,026,268 -0.05(-1.16%)
Mar 17, 2023 4.500 4.550 4.240 4.300 6,198,328 -0.24(-5.29%)
Mar 16, 2023 4.560 4.630 4.370 4.540 2,862,189 -0.15(-3.20%)
Mar 15, 2023 4.640 4.830 4.569 4.690 2,730,219 -0.09(-1.88%)
Mar 14, 2023 5.090 5.150 4.685 4.780 3,463,790 -0.03(-0.62%)
Mar 13, 2023 4.700 4.810 4.600 4.810 3,186,842 -0.01(-0.21%)
Mar 10, 2023 4.990 5.010 4.780 4.820 3,449,184 -0.12(-2.43%)
Mar 09, 2023 5.070 5.090 4.930 4.940 2,840,774 -0.19(-3.70%)
Mar 08, 2023 5.120 5.215 5.090 5.130 1,363,728 +0.00(+0.00%)
Mar 07, 2023 5.250 5.330 5.100 5.130 1,796,657 -0.12(-2.29%)
Mar 06, 2023 5.290 5.350 5.230 5.250 906,117 -0.02(-0.38%)
Mar 03, 2023 5.310 5.329 5.200 5.270 1,209,411 +0.05(+0.96%)
Mar 02, 2023 5.160 5.230 5.110 5.220 1,003,692 +0.02(+0.38%)
Mar 01, 2023 5.230 5.290 5.145 5.200 1,532,412 -0.07(-1.33%)
Feb 28, 2023 5.330 5.420 5.255 5.270 5,698,091 +0.09(+1.74%)
Feb 27, 2023 5.380 5.385 5.160 5.180 2,405,473 -0.13(-2.45%)
Feb 24, 2023 5.380 5.410 5.270 5.310 1,463,473 -0.17(-3.10%)
Feb 23, 2023 5.500 5.600 5.410 5.480 1,274,692 -0.01(-0.18%)
Feb 22, 2023 5.560 5.625 5.450 5.490 1,250,426 -0.05(-0.90%)
Feb 21, 2023 5.650 5.760 5.510 5.540 1,403,992 -0.20(-3.48%)
Feb 17, 2023 5.890 5.890 5.705 5.740 965,656 -0.11(-1.88%)
Feb 16, 2023 5.970 6.050 5.840 5.850 786,293 -0.18(-2.99%)
Feb 15, 2023 6.000 6.040 5.940 6.030 730,974 -0.01(-0.17%)
Feb 14, 2023 6.020 6.115 5.925 6.040 1,533,575 -0.03(-0.49%)
Feb 13, 2023 5.950 6.100 5.910 6.070 975,894 +0.10(+1.68%)
Feb 10, 2023 5.850 6.000 5.850 5.970 695,994 +0.05(+0.84%)
Feb 09, 2023 6.140 6.155 5.893 5.920 768,918 -0.14(-2.31%)
Feb 08, 2023 6.110 6.170 6.035 6.060 700,554 -0.09(-1.46%)
Feb 07, 2023 6.170 6.295 6.070 6.150 1,994,587 -0.06(-0.97%)
Feb 06, 2023 6.330 6.340 6.085 6.210 790,381 -0.24(-3.72%)
Feb 03, 2023 6.510 6.555 6.410 6.450 1,284,026 -0.14(-2.12%)
Feb 02, 2023 6.530 6.740 6.530 6.590 3,284,128 +0.15(+2.33%)
Feb 01, 2023 6.420 6.505 6.330 6.440 2,096,313 -0.01(-0.16%)
Jan 31, 2023 6.340 6.520 6.310 6.450 1,968,216 +0.11(+1.74%)
Jan 30, 2023 6.380 6.405 6.325 6.340 450,546 -0.06(-0.94%)
Jan 27, 2023 6.180 6.440 6.170 6.400 1,184,759 +0.21(+3.39%)
Jan 26, 2023 6.190 6.240 6.095 6.190 776,296 +0.02(+0.32%)
Jan 25, 2023 6.050 6.190 6.020 6.170 797,338 +0.05(+0.82%)
Jan 24, 2023 6.160 6.195 6.095 6.120 428,268 -0.05(-0.81%)
Jan 23, 2023 6.150 6.250 6.075 6.170 516,679 +0.02(+0.33%)
Jan 20, 2023 6.070 6.150 5.950 6.150 686,425 +0.12(+1.99%)
Jan 19, 2023 6.060 6.085 5.955 6.030 646,414 -0.07(-1.15%)
Jan 18, 2023 6.210 6.305 6.080 6.100 676,789 -0.10(-1.61%)
Jan 17, 2023 6.180 6.290 6.145 6.200 768,041 +0.03(+0.49%)
Jan 13, 2023 6.050 6.215 6.030 6.170 724,033 +0.05(+0.82%)
Jan 12, 2023 6.000 6.165 5.915 6.120 1,164,411 +0.19(+3.20%)
Jan 11, 2023 5.750 5.935 5.740 5.930 1,025,358 +0.28(+4.96%)
Jan 10, 2023 5.670 5.690 5.570 5.650 1,861,892 -0.05(-0.88%)
Jan 09, 2023 5.790 5.840 5.670 5.700 898,032 -0.08(-1.38%)
Jan 06, 2023 5.680 5.790 5.630 5.780 1,054,883 +0.14(+2.48%)
Jan 05, 2023 5.860 5.860 5.630 5.640 1,240,963 -0.28(-4.73%)
Jan 04, 2023 6.000 6.040 5.890 5.920 1,010,008 +0.01(+0.17%)
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.