Paramount Group Inc (NY: PGRE )

4.695 +0.095 (+2.07%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.238 5.273 5.129 5.129 837,081 -0.15(-2.82%)
Dec 28, 2023 5.149 5.278 5.149 5.278 625,433 +0.09(+1.82%)
Dec 27, 2023 5.292 5.317 5.169 5.184 767,221 -0.09(-1.68%)
Dec 26, 2023 5.135 5.312 5.130 5.273 931,409 +0.14(+2.69%)
Dec 22, 2023 5.233 5.322 5.110 5.135 938,525 -0.04(-0.76%)
Dec 21, 2023 5.263 5.282 5.105 5.174 1,041,544 -0.02(-0.38%)
Dec 20, 2023 5.273 5.450 5.194 5.194 2,369,546 -0.09(-1.68%)
Dec 19, 2023 5.351 5.410 5.199 5.282 3,410,732 -0.05(-0.92%)
Dec 18, 2023 5.519 5.519 5.332 5.332 1,659,050 -0.17(-3.05%)
Dec 15, 2023 5.617 5.677 5.341 5.499 4,529,066 -0.16(-2.79%)
Dec 14, 2023 5.637 5.834 5.568 5.657 6,945,228 +0.22(+3.99%)
Dec 13, 2023 5.263 5.470 5.204 5.440 9,796,696 +0.18(+3.37%)
Dec 12, 2023 5.263 5.292 5.139 5.263 1,041,353 -0.03(-0.56%)
Dec 11, 2023 5.332 5.346 5.263 5.292 853,680 -0.02(-0.37%)
Dec 08, 2023 5.312 5.349 5.206 5.312 1,984,329 -0.04(-0.74%)
Dec 07, 2023 5.085 5.371 5.075 5.351 3,082,695 +0.27(+5.23%)
Dec 06, 2023 5.075 5.273 5.026 5.085 1,492,562 +0.07(+1.38%)
Dec 05, 2023 5.016 5.051 4.937 5.016 1,326,956 -0.05(-0.97%)
Dec 04, 2023 5.036 5.095 4.952 5.066 1,437,713 +0.05(+0.98%)
Dec 01, 2023 4.622 5.026 4.583 5.016 2,083,739 +0.38(+8.30%)
Nov 30, 2023 4.740 4.760 4.612 4.632 2,599,588 -0.07(-1.47%)
Nov 29, 2023 4.622 4.770 4.602 4.701 1,566,608 +0.17(+3.70%)
Nov 28, 2023 4.297 4.553 4.253 4.533 1,414,761 +0.18(+4.07%)
Nov 27, 2023 4.435 4.455 4.292 4.356 715,264 -0.04(-0.90%)
Nov 24, 2023 4.455 4.494 4.386 4.395 446,772 -0.07(-1.55%)
Nov 22, 2023 4.533 4.583 4.425 4.464 810,503 +0.01(+0.22%)
Nov 21, 2023 4.494 4.563 4.381 4.455 617,038 -0.11(-2.38%)
Nov 20, 2023 4.642 4.642 4.524 4.563 963,400 -0.07(-1.49%)
Nov 17, 2023 4.642 4.676 4.553 4.632 759,667 +0.05(+1.08%)
Nov 16, 2023 4.671 4.671 4.499 4.583 934,655 -0.09(-1.90%)
Nov 15, 2023 4.661 4.780 4.627 4.671 1,106,549 +0.02(+0.42%)
Nov 14, 2023 4.484 4.760 4.484 4.652 1,746,099 +0.44(+10.54%)
Nov 13, 2023 4.100 4.267 4.001 4.208 2,371,065 -0.13(-2.95%)
Nov 10, 2023 4.248 4.341 4.149 4.336 1,991,985 +0.14(+3.29%)
Nov 09, 2023 4.386 4.415 4.198 4.198 1,435,894 -0.14(-3.18%)
Nov 08, 2023 4.445 4.464 4.321 4.336 1,151,191 -0.11(-2.44%)
Nov 07, 2023 4.583 4.632 4.415 4.445 929,887 -0.19(-4.04%)
Nov 06, 2023 4.730 4.730 4.588 4.632 872,829 -0.13(-2.69%)
Nov 03, 2023 4.711 4.913 4.711 4.760 1,618,846 +0.17(+3.65%)
Nov 02, 2023 4.317 4.607 4.312 4.593 1,121,643 +0.39(+9.39%)
Nov 01, 2023 4.188 4.277 4.139 4.198 1,207,669 -0.02(-0.47%)
Oct 31, 2023 4.307 4.346 4.169 4.218 1,282,460 -0.07(-1.61%)
Oct 30, 2023 4.297 4.435 4.159 4.287 927,954 +0.08(+1.87%)
Oct 27, 2023 4.257 4.287 4.119 4.208 1,052,882 +0.00(+0.00%)
Oct 26, 2023 4.248 4.331 4.129 4.208 1,216,543 +0.01(+0.23%)
Oct 25, 2023 4.336 4.366 4.169 4.198 1,115,715 -0.21(-4.70%)
Oct 24, 2023 4.376 4.455 4.336 4.405 814,228 +0.07(+1.59%)
Oct 23, 2023 4.307 4.390 4.277 4.336 932,098 -0.02(-0.45%)
Oct 20, 2023 4.415 4.504 4.356 4.356 1,265,304 -0.03(-0.67%)
Oct 19, 2023 4.445 4.573 4.366 4.386 1,343,351 -0.13(-2.84%)
Oct 18, 2023 4.652 4.691 4.494 4.514 1,234,538 -0.22(-4.58%)
Oct 17, 2023 4.435 4.740 4.435 4.730 2,356,689 +0.22(+4.80%)
Oct 16, 2023 4.376 4.538 4.336 4.514 1,372,934 +0.20(+4.57%)
Oct 13, 2023 4.297 4.346 4.193 4.317 3,343,177 +0.07(+1.62%)
Oct 12, 2023 4.425 4.435 4.218 4.248 834,809 -0.21(-4.65%)
Oct 11, 2023 4.346 4.474 4.346 4.455 736,844 +0.16(+3.67%)
Oct 10, 2023 4.248 4.346 4.238 4.297 1,166,337 +0.04(+0.93%)
Oct 09, 2023 4.218 4.336 4.149 4.257 1,766,196 +0.01(+0.23%)
Oct 06, 2023 4.277 4.287 4.100 4.248 1,696,873 -0.07(-1.60%)
Oct 05, 2023 4.297 4.376 4.248 4.317 1,385,961 +0.04(+0.92%)
Oct 04, 2023 4.188 4.297 4.174 4.277 1,221,250 +0.09(+2.12%)
Oct 03, 2023 4.386 4.420 4.144 4.188 2,143,660 -0.23(-5.13%)
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.