Paramount Group Inc (NY: PGRE )

5.120 +0.040 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.274 4.313 4.137 4.186 1,292,380 -0.07(-1.61%)
Oct 30, 2023 4.264 4.401 4.127 4.254 935,132 +0.08(+1.87%)
Oct 27, 2023 4.225 4.254 4.088 4.176 1,061,026 +0.00(+0.00%)
Oct 26, 2023 4.215 4.298 4.098 4.176 1,225,953 +0.01(+0.23%)
Oct 25, 2023 4.303 4.332 4.137 4.166 1,124,345 -0.21(-4.70%)
Oct 24, 2023 4.342 4.420 4.303 4.371 820,526 +0.07(+1.59%)
Oct 23, 2023 4.274 4.357 4.244 4.303 939,308 -0.02(-0.45%)
Oct 20, 2023 4.381 4.469 4.323 4.323 1,275,091 -0.03(-0.67%)
Oct 19, 2023 4.411 4.538 4.332 4.352 1,353,742 -0.13(-2.84%)
Oct 18, 2023 4.616 4.655 4.459 4.479 1,244,087 -0.22(-4.58%)
Oct 17, 2023 4.401 4.704 4.401 4.694 2,374,917 +0.22(+4.80%)
Oct 16, 2023 4.342 4.503 4.303 4.479 1,383,553 +0.20(+4.57%)
Oct 13, 2023 4.264 4.313 4.161 4.283 3,369,035 +0.07(+1.62%)
Oct 12, 2023 4.391 4.401 4.186 4.215 841,266 -0.21(-4.65%)
Oct 11, 2023 4.313 4.440 4.313 4.420 742,544 +0.16(+3.67%)
Oct 10, 2023 4.215 4.313 4.205 4.264 1,175,359 +0.04(+0.93%)
Oct 09, 2023 4.186 4.303 4.117 4.225 1,779,857 +0.01(+0.23%)
Oct 06, 2023 4.244 4.254 4.068 4.215 1,709,998 -0.07(-1.60%)
Oct 05, 2023 4.264 4.342 4.215 4.283 1,396,682 +0.04(+0.92%)
Oct 04, 2023 4.156 4.264 4.142 4.244 1,230,696 +0.09(+2.12%)
Oct 03, 2023 4.352 4.386 4.112 4.156 2,160,241 -0.22(-5.13%)
Oct 02, 2023 4.528 4.591 4.342 4.381 1,846,713 -0.14(-3.03%)
Sep 29, 2023 4.587 4.626 4.474 4.518 1,538,889 +0.02(+0.43%)
Sep 28, 2023 4.440 4.547 4.415 4.499 1,211,528 +0.09(+2.11%)
Sep 27, 2023 4.464 4.556 4.396 4.406 1,192,214 -0.01(-0.22%)
Sep 26, 2023 4.474 4.556 4.377 4.415 1,000,975 -0.11(-2.36%)
Sep 25, 2023 4.561 4.551 4.517 4.522 954,903 -0.07(-1.48%)
Sep 22, 2023 4.687 4.726 4.590 4.590 1,258,710 -0.08(-1.66%)
Sep 21, 2023 5.046 5.046 4.668 4.668 1,152,466 -0.40(-7.85%)
Sep 20, 2023 5.153 5.264 5.061 5.066 832,201 -0.04(-0.76%)
Sep 19, 2023 5.036 5.143 5.027 5.104 1,200,107 +0.07(+1.35%)
Sep 18, 2023 5.133 5.133 4.998 5.036 875,915 -0.09(-1.70%)
Sep 15, 2023 5.056 5.167 5.007 5.124 2,819,416 +0.02(+0.38%)
Sep 14, 2023 4.939 5.133 4.871 5.104 2,439,363 +0.24(+4.99%)
Sep 13, 2023 4.862 4.913 4.760 4.862 4,442,192 +0.01(+0.20%)
Sep 12, 2023 4.852 4.891 4.755 4.852 1,238,080 +0.00(+0.00%)
Sep 11, 2023 4.988 5.007 4.852 4.852 937,019 -0.12(-2.34%)
Sep 08, 2023 4.988 5.017 4.920 4.969 603,722 -0.03(-0.58%)
Sep 07, 2023 4.978 5.045 4.954 4.998 1,136,656 -0.01(-0.19%)
Sep 06, 2023 4.959 5.041 4.828 5.007 1,291,347 +0.07(+1.38%)
Sep 05, 2023 4.978 5.007 4.925 4.939 670,062 -0.04(-0.78%)
Sep 01, 2023 5.017 5.056 4.959 4.978 681,961 -0.01(-0.19%)
Aug 31, 2023 4.998 5.036 4.954 4.988 711,142 -0.03(-0.58%)
Aug 30, 2023 4.959 5.036 4.930 5.017 1,216,106 +0.05(+0.98%)
Aug 29, 2023 4.804 4.969 4.755 4.969 685,154 +0.16(+3.23%)
Aug 28, 2023 4.697 4.833 4.697 4.813 594,439 +0.15(+3.12%)
Aug 25, 2023 4.784 4.823 4.653 4.668 709,324 -0.09(-1.84%)
Aug 24, 2023 4.745 4.925 4.736 4.755 759,447 -0.02(-0.41%)
Aug 23, 2023 4.658 4.808 4.624 4.774 746,196 +0.11(+2.29%)
Aug 22, 2023 4.648 4.687 4.600 4.668 982,127 +0.06(+1.26%)
Aug 21, 2023 4.707 4.707 4.590 4.609 1,202,835 +0.01(+0.21%)
Aug 18, 2023 4.503 4.619 4.483 4.600 1,277,355 +0.03(+0.64%)
Aug 17, 2023 4.493 4.600 4.449 4.571 2,190,499 +0.09(+1.95%)
Aug 16, 2023 4.551 4.571 4.469 4.483 959,363 -0.05(-1.07%)
Aug 15, 2023 4.648 4.668 4.512 4.532 1,125,138 -0.19(-4.11%)
Aug 14, 2023 4.765 4.794 4.697 4.726 903,010 -0.08(-1.62%)
Aug 11, 2023 4.765 4.828 4.726 4.804 729,716 +0.01(+0.20%)
Aug 10, 2023 4.745 4.852 4.726 4.794 1,176,913 +0.11(+2.28%)
Aug 09, 2023 4.813 4.813 4.673 4.687 1,010,764 -0.10(-2.03%)
Aug 08, 2023 4.765 4.823 4.653 4.784 1,041,088 -0.03(-0.60%)
Aug 07, 2023 4.716 4.823 4.571 4.813 2,142,646 +0.12(+2.48%)
Aug 04, 2023 4.726 4.813 4.697 4.697 777,213 +0.00(+0.00%)
Aug 03, 2023 4.736 4.745 4.522 4.697 3,722,928 -0.06(-1.22%)
Aug 02, 2023 4.629 4.755 4.561 4.755 2,024,432 +0.05(+1.03%)
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.