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

Paramount Group Inc (NY: PGRE )

4.950 -0.020 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Nov 01, 2023 4.156 4.244 4.107 4.166 1,217,010 -0.02(-0.47%)
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%)
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.