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

Paramount Group Inc (NY: PGRE )

4.535 +0.085 (+1.91%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 6.040 6.115 5.988 6.087 2,190,420 -0.06(-0.92%)
Oct 28, 2022 6.058 6.162 6.007 6.143 2,131,535 +0.09(+1.56%)
Oct 27, 2022 6.209 6.350 5.960 6.049 2,311,264 -0.21(-3.31%)
Oct 26, 2022 6.435 6.444 6.232 6.256 1,983,568 -0.08(-1.19%)
Oct 25, 2022 6.284 6.449 6.265 6.331 2,977,192 +0.03(+0.45%)
Oct 24, 2022 6.265 6.359 6.134 6.303 1,639,432 +0.08(+1.21%)
Oct 21, 2022 6.087 6.247 6.044 6.228 1,385,227 +0.18(+2.95%)
Oct 20, 2022 6.058 6.200 5.993 6.049 1,122,571 +0.03(+0.47%)
Oct 19, 2022 6.068 6.153 5.983 6.021 1,543,218 -0.26(-4.19%)
Oct 18, 2022 6.294 6.435 6.200 6.284 1,799,324 +0.08(+1.37%)
Oct 17, 2022 6.218 6.312 6.153 6.200 1,442,042 +0.16(+2.65%)
Oct 14, 2022 6.040 6.157 5.993 6.040 1,683,051 +0.08(+1.42%)
Oct 13, 2022 5.503 6.007 5.456 5.955 2,499,269 +0.31(+5.50%)
Oct 12, 2022 5.597 5.687 5.513 5.645 1,212,049 +0.02(+0.33%)
Oct 11, 2022 5.522 5.682 5.438 5.626 1,443,792 +0.07(+1.18%)
Oct 10, 2022 5.607 5.663 5.522 5.560 1,737,765 -0.06(-1.01%)
Oct 07, 2022 5.635 5.673 5.522 5.616 2,115,315 -0.08(-1.32%)
Oct 06, 2022 5.757 5.790 5.588 5.692 955,253 -0.09(-1.63%)
Oct 05, 2022 5.974 6.002 5.640 5.786 1,835,972 -0.32(-5.24%)
Oct 04, 2022 5.974 6.134 5.936 6.105 3,257,499 +0.26(+4.51%)
Oct 03, 2022 5.974 5.988 5.809 5.842 2,371,979 -0.02(-0.32%)
Sep 30, 2022 5.748 5.936 5.720 5.861 2,122,888 +0.15(+2.64%)
Sep 29, 2022 5.927 5.974 5.673 5.710 1,494,450 -0.28(-4.60%)
Sep 28, 2022 5.688 6.051 5.600 5.986 2,158,677 +0.36(+6.45%)
Sep 27, 2022 5.855 5.920 5.577 5.623 2,423,907 -0.17(-2.89%)
Sep 26, 2022 5.930 5.976 5.716 5.790 1,880,781 -0.19(-3.11%)
Sep 23, 2022 6.097 6.106 5.865 5.976 1,446,841 -0.23(-3.74%)
Sep 22, 2022 6.181 6.255 6.060 6.209 1,534,817 +0.01(+0.15%)
Sep 21, 2022 6.515 6.543 6.190 6.199 1,758,522 -0.28(-4.30%)
Sep 20, 2022 6.441 6.525 6.422 6.478 1,500,931 -0.07(-1.13%)
Sep 19, 2022 6.394 6.562 6.385 6.552 940,682 +0.07(+1.00%)
Sep 16, 2022 6.311 6.511 6.255 6.487 2,204,112 +0.11(+1.75%)
Sep 15, 2022 6.506 6.604 6.376 6.376 1,035,693 -0.15(-2.28%)
Sep 14, 2022 6.506 6.525 6.422 6.525 1,402,006 +0.01(+0.14%)
Sep 13, 2022 6.599 6.692 6.469 6.515 1,042,077 -0.29(-4.23%)
Sep 12, 2022 6.748 6.815 6.710 6.803 934,463 +0.14(+2.09%)
Sep 09, 2022 6.683 6.757 6.599 6.664 1,512,603 +0.02(+0.28%)
Sep 08, 2022 6.590 6.738 6.566 6.645 3,137,303 -0.01(-0.14%)
Sep 07, 2022 6.441 6.678 6.441 6.655 659,684 +0.14(+2.14%)
Sep 06, 2022 6.534 6.562 6.385 6.515 1,385,763 +0.05(+0.72%)
Sep 02, 2022 6.571 6.618 6.455 6.469 802,530 -0.04(-0.57%)
Sep 01, 2022 6.413 6.525 6.303 6.506 1,247,563 +0.07(+1.01%)
Aug 31, 2022 6.506 6.650 6.441 6.441 1,282,713 -0.06(-0.86%)
Aug 30, 2022 6.683 6.710 6.452 6.497 1,148,880 -0.14(-2.10%)
Aug 29, 2022 6.506 6.664 6.432 6.636 1,295,951 +0.10(+1.56%)
Aug 26, 2022 6.757 6.785 6.534 6.534 1,297,839 -0.19(-2.77%)
Aug 25, 2022 6.738 6.785 6.664 6.720 1,290,365 +0.02(+0.28%)
Aug 24, 2022 6.729 6.822 6.659 6.701 1,072,944 -0.06(-0.83%)
Aug 23, 2022 6.776 6.906 6.757 6.757 751,711 -0.02(-0.27%)
Aug 22, 2022 6.924 6.971 6.757 6.776 645,781 -0.23(-3.32%)
Aug 19, 2022 7.082 7.092 6.934 7.008 637,743 -0.11(-1.57%)
Aug 18, 2022 7.166 7.231 7.119 7.119 592,311 +0.01(+0.13%)
Aug 17, 2022 7.222 7.240 7.110 7.110 744,199 -0.20(-2.80%)
Aug 16, 2022 7.259 7.370 7.175 7.315 778,458 +0.08(+1.16%)
Aug 15, 2022 7.259 7.389 7.175 7.231 1,036,842 -0.08(-1.14%)
Aug 12, 2022 7.277 7.324 7.208 7.315 792,106 +0.07(+1.03%)
Aug 11, 2022 7.194 7.315 7.175 7.240 1,341,211 +0.14(+1.96%)
Aug 10, 2022 7.036 7.161 7.036 7.101 853,513 +0.18(+2.55%)
Aug 09, 2022 7.036 7.054 6.831 6.924 1,083,638 -0.08(-1.19%)
Aug 08, 2022 6.952 7.184 6.952 7.008 986,915 +0.07(+1.07%)
Aug 05, 2022 6.924 6.971 6.887 6.934 603,901 -0.04(-0.53%)
Aug 04, 2022 7.045 7.054 6.924 6.971 734,516 -0.06(-0.79%)
Aug 03, 2022 7.073 7.147 7.013 7.026 950,494 +0.03(+0.40%)
Aug 02, 2022 7.157 7.250 6.999 6.999 873,844 -0.20(-2.84%)
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.