Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Group Inc (NY: PGRE )

5.240 +0.040 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.000 5.050 4.935 5.050 703,121 +0.10(+2.02%)
Aug 29, 2024 4.970 4.985 4.885 4.950 616,600 +0.02(+0.41%)
Aug 28, 2024 4.990 5.035 4.900 4.930 765,311 -0.09(-1.79%)
Aug 27, 2024 4.980 5.060 4.940 5.020 531,621 -0.01(-0.20%)
Aug 26, 2024 5.060 5.080 4.985 5.030 586,936 +0.04(+0.80%)
Aug 23, 2024 4.830 5.025 4.780 4.990 880,924 +0.19(+3.96%)
Aug 22, 2024 4.820 4.850 4.770 4.800 570,280 -0.05(-1.03%)
Aug 21, 2024 4.790 4.860 4.740 4.850 487,870 +0.08(+1.68%)
Aug 20, 2024 4.860 4.900 4.760 4.770 463,951 -0.11(-2.25%)
Aug 19, 2024 4.780 4.890 4.770 4.880 432,261 +0.08(+1.67%)
Aug 16, 2024 4.760 4.840 4.705 4.800 621,614 +0.03(+0.63%)
Aug 15, 2024 4.870 4.870 4.730 4.770 636,189 +0.04(+0.85%)
Aug 14, 2024 4.830 4.830 4.680 4.730 445,800 -0.05(-1.05%)
Aug 13, 2024 4.650 4.795 4.630 4.780 492,506 +0.20(+4.37%)
Aug 12, 2024 4.740 4.745 4.560 4.580 706,052 -0.16(-3.38%)
Aug 09, 2024 4.750 4.775 4.680 4.740 387,838 +0.01(+0.21%)
Aug 08, 2024 4.740 4.765 4.660 4.730 677,583 +0.04(+0.85%)
Aug 07, 2024 4.850 4.870 4.670 4.690 685,160 -0.06(-1.26%)
Aug 06, 2024 4.540 4.825 4.520 4.750 1,065,999 +0.20(+4.40%)
Aug 05, 2024 4.580 4.655 4.490 4.550 1,593,252 -0.23(-4.81%)
Aug 02, 2024 4.870 4.930 4.750 4.780 1,066,153 -0.28(-5.53%)
Aug 01, 2024 5.170 5.390 5.010 5.060 1,310,810 -0.18(-3.44%)
Jul 31, 2024 5.160 5.380 5.110 5.240 1,785,721 +0.07(+1.35%)
Jul 30, 2024 5.270 5.320 5.070 5.170 5,771,998 -0.11(-2.08%)
Jul 29, 2024 5.360 5.360 5.250 5.280 1,179,760 -0.07(-1.31%)
Jul 26, 2024 5.200 5.350 5.155 5.350 1,495,603 +0.22(+4.29%)
Jul 25, 2024 5.190 5.250 5.115 5.130 1,213,101 -0.03(-0.58%)
Jul 24, 2024 5.280 5.370 5.150 5.160 1,101,421 -0.16(-3.01%)
Jul 23, 2024 5.220 5.355 5.160 5.320 1,120,048 +0.09(+1.72%)
Jul 22, 2024 5.180 5.245 5.119 5.230 999,738 +0.07(+1.36%)
Jul 19, 2024 5.180 5.200 5.115 5.160 645,340 -0.04(-0.77%)
Jul 18, 2024 5.270 5.370 5.140 5.200 573,048 -0.11(-2.07%)
Jul 17, 2024 5.370 5.470 5.310 5.310 827,267 -0.07(-1.30%)
Jul 16, 2024 5.350 5.410 5.295 5.380 1,218,748 +0.10(+1.89%)
Jul 15, 2024 5.150 5.290 5.085 5.280 1,029,774 +0.18(+3.53%)
Jul 12, 2024 5.020 5.170 4.960 5.100 1,448,667 +0.15(+3.03%)
Jul 11, 2024 4.940 5.010 4.830 4.950 1,263,081 +0.16(+3.34%)
Jul 10, 2024 4.800 4.820 4.765 4.790 593,987 +0.01(+0.21%)
Jul 09, 2024 4.740 4.780 4.670 4.780 370,592 +0.04(+0.84%)
Jul 08, 2024 4.690 4.750 4.670 4.740 391,251 +0.07(+1.50%)
Jul 05, 2024 4.690 4.715 4.640 4.670 495,815 -0.04(-0.85%)
Jul 03, 2024 4.710 4.780 4.650 4.710 332,308 +0.04(+0.86%)
Jul 02, 2024 4.600 4.680 4.560 4.670 762,655 +0.08(+1.74%)
Jul 01, 2024 4.630 4.670 4.540 4.590 732,660 -0.04(-0.86%)
Jun 28, 2024 4.580 4.630 4.520 4.630 2,385,532 +0.10(+2.32%)
Jun 27, 2024 4.515 4.525 4.446 4.525 909,247 +0.06(+1.33%)
Jun 26, 2024 4.515 4.540 4.465 4.465 766,670 -0.10(-2.17%)
Jun 25, 2024 4.575 4.575 4.490 4.565 662,679 +0.01(+0.22%)
Jun 24, 2024 4.485 4.585 4.436 4.555 1,655,718 +0.10(+2.23%)
Jun 21, 2024 4.594 4.604 4.436 4.456 4,188,005 -0.13(-2.81%)
Jun 20, 2024 4.575 4.604 4.527 4.585 932,550 +0.00(+0.00%)
Jun 18, 2024 4.604 4.634 4.550 4.585 793,709 +0.01(+0.22%)
Jun 17, 2024 4.575 4.604 4.510 4.575 1,715,222 -0.03(-0.65%)
Jun 14, 2024 4.575 4.654 4.575 4.604 606,167 -0.01(-0.21%)
Jun 13, 2024 4.545 4.634 4.510 4.614 975,798 +0.05(+1.09%)
Jun 12, 2024 4.654 4.808 4.540 4.565 1,233,765 +0.11(+2.45%)
Jun 11, 2024 4.495 4.545 4.446 4.456 2,609,995 -0.09(-1.97%)
Jun 10, 2024 4.436 4.594 4.406 4.545 1,631,078 +0.05(+1.10%)
Jun 07, 2024 4.456 4.515 4.411 4.495 1,654,911 -0.06(-1.31%)
Jun 06, 2024 4.545 4.585 4.510 4.555 355,674 -0.02(-0.43%)
Jun 05, 2024 4.604 4.604 4.485 4.575 932,762 -0.03(-0.65%)
Jun 04, 2024 4.624 4.674 4.594 4.604 917,658 -0.04(-0.85%)
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.