Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Group Inc (NY: PGRE )

5.020 -0.150 (-2.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 4.804 4.863 4.637 4.676 1,902,456 -0.16(-3.26%)
Jan 30, 2024 4.873 4.923 4.799 4.834 928,018 -0.09(-1.80%)
Jan 29, 2024 4.952 4.952 4.854 4.923 1,186,836 -0.04(-0.79%)
Jan 26, 2024 4.982 5.036 4.923 4.962 1,767,547 +0.00(+0.00%)
Jan 25, 2024 4.952 4.991 4.893 4.962 1,013,580 +0.09(+1.82%)
Jan 24, 2024 5.031 5.031 4.824 4.873 929,036 -0.05(-1.00%)
Jan 23, 2024 5.051 5.070 4.859 4.923 1,157,427 -0.06(-1.19%)
Jan 22, 2024 4.942 5.011 4.883 4.982 1,346,124 +0.08(+1.61%)
Jan 19, 2024 4.539 4.903 4.519 4.903 2,290,090 +0.40(+8.97%)
Jan 18, 2024 4.627 4.667 4.470 4.499 2,034,668 -0.12(-2.56%)
Jan 17, 2024 4.676 4.706 4.499 4.617 1,271,851 -0.12(-2.49%)
Jan 16, 2024 4.706 4.814 4.637 4.735 1,194,964 -0.05(-1.03%)
Jan 12, 2024 4.785 4.834 4.716 4.785 1,653,368 +0.07(+1.46%)
Jan 11, 2024 4.785 4.785 4.642 4.716 1,296,690 -0.12(-2.44%)
Jan 10, 2024 4.804 4.878 4.785 4.834 1,540,790 +0.03(+0.61%)
Jan 09, 2024 4.854 4.873 4.726 4.804 2,363,609 -0.15(-2.98%)
Jan 08, 2024 4.932 5.026 4.923 4.952 1,398,224 +0.00(+0.00%)
Jan 05, 2024 4.873 5.041 4.814 4.952 1,251,787 +0.02(+0.40%)
Jan 04, 2024 4.923 4.982 4.814 4.932 1,205,727 +0.00(+0.00%)
Jan 03, 2024 5.060 5.060 4.859 4.932 1,883,462 -0.22(-4.21%)
Jan 02, 2024 5.119 5.277 5.105 5.149 1,137,216 +0.06(+1.16%)
Dec 29, 2023 5.198 5.233 5.090 5.090 843,556 -0.15(-2.82%)
Dec 28, 2023 5.110 5.238 5.110 5.238 630,270 +0.09(+1.82%)
Dec 27, 2023 5.252 5.276 5.129 5.144 773,156 -0.09(-1.68%)
Dec 26, 2023 5.095 5.271 5.090 5.232 938,614 +0.14(+2.69%)
Dec 22, 2023 5.193 5.281 5.071 5.095 945,784 -0.04(-0.76%)
Dec 21, 2023 5.222 5.242 5.066 5.134 1,049,600 -0.02(-0.38%)
Dec 20, 2023 5.232 5.408 5.154 5.154 2,387,874 -0.09(-1.68%)
Dec 19, 2023 5.310 5.369 5.159 5.242 3,437,113 -0.05(-0.92%)
Dec 18, 2023 5.477 5.477 5.291 5.291 1,671,882 -0.17(-3.05%)
Dec 15, 2023 5.574 5.633 5.301 5.457 4,564,097 -0.16(-2.79%)
Dec 14, 2023 5.594 5.789 5.525 5.613 6,998,948 +0.22(+3.99%)
Dec 13, 2023 5.222 5.428 5.164 5.398 9,872,472 +0.18(+3.37%)
Dec 12, 2023 5.222 5.252 5.100 5.222 1,049,408 -0.03(-0.56%)
Dec 11, 2023 5.291 5.305 5.222 5.252 860,283 -0.02(-0.37%)
Dec 08, 2023 5.271 5.308 5.166 5.271 1,999,678 -0.04(-0.74%)
Dec 07, 2023 5.046 5.330 5.036 5.310 3,106,539 +0.26(+5.23%)
Dec 06, 2023 5.036 5.232 4.988 5.046 1,504,107 +0.07(+1.38%)
Dec 05, 2023 4.978 5.012 4.900 4.978 1,337,219 -0.05(-0.97%)
Dec 04, 2023 4.997 5.056 4.914 5.027 1,448,833 +0.05(+0.98%)
Dec 01, 2023 4.587 4.988 4.547 4.978 2,099,857 +0.38(+8.30%)
Nov 30, 2023 4.704 4.724 4.577 4.596 2,619,695 -0.07(-1.47%)
Nov 29, 2023 4.587 4.733 4.567 4.665 1,578,725 +0.17(+3.70%)
Nov 28, 2023 4.264 4.518 4.220 4.499 1,425,703 +0.18(+4.07%)
Nov 27, 2023 4.401 4.420 4.259 4.323 720,796 -0.04(-0.90%)
Nov 24, 2023 4.420 4.459 4.352 4.362 450,227 -0.07(-1.55%)
Nov 22, 2023 4.499 4.547 4.391 4.430 816,772 +0.01(+0.22%)
Nov 21, 2023 4.459 4.528 4.347 4.420 621,811 -0.11(-2.38%)
Nov 20, 2023 4.606 4.606 4.489 4.528 970,852 -0.07(-1.49%)
Nov 17, 2023 4.606 4.640 4.518 4.596 765,543 +0.05(+1.08%)
Nov 16, 2023 4.635 4.635 4.464 4.547 941,885 -0.09(-1.90%)
Nov 15, 2023 4.626 4.743 4.591 4.635 1,115,108 +0.02(+0.42%)
Nov 14, 2023 4.450 4.724 4.450 4.616 1,759,604 +0.44(+10.54%)
Nov 13, 2023 4.068 4.235 3.970 4.176 2,389,405 -0.13(-2.95%)
Nov 10, 2023 4.215 4.308 4.117 4.303 2,007,393 +0.14(+3.29%)
Nov 09, 2023 4.352 4.381 4.166 4.166 1,447,000 -0.14(-3.18%)
Nov 08, 2023 4.411 4.430 4.288 4.303 1,160,095 -0.11(-2.44%)
Nov 07, 2023 4.547 4.596 4.381 4.411 937,080 -0.19(-4.04%)
Nov 06, 2023 4.694 4.694 4.552 4.596 879,580 -0.13(-2.69%)
Nov 03, 2023 4.675 4.875 4.675 4.724 1,631,367 +0.17(+3.65%)
Nov 02, 2023 4.283 4.572 4.279 4.557 1,130,319 +0.39(+9.39%)
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.