Skip to main content

Paramount Group Inc (NY: PGRE )

4.690 +0.090 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 7.212 7.296 7.129 7.203 746,091 -0.09(-1.27%)
Jul 29, 2022 7.222 7.370 7.171 7.296 1,133,908 +0.07(+1.03%)
Jul 28, 2022 7.119 7.222 7.017 7.222 1,108,643 +0.16(+2.24%)
Jul 27, 2022 7.092 7.138 6.927 7.064 938,766 +0.14(+2.01%)
Jul 26, 2022 6.952 7.017 6.910 6.924 935,160 -0.07(-0.93%)
Jul 25, 2022 6.924 7.073 6.887 6.989 837,254 +0.11(+1.62%)
Jul 22, 2022 6.906 6.989 6.813 6.878 675,922 -0.01(-0.14%)
Jul 21, 2022 6.896 6.896 6.729 6.887 753,714 -0.08(-1.20%)
Jul 20, 2022 6.887 7.026 6.850 6.971 849,210 +0.05(+0.67%)
Jul 19, 2022 6.748 6.971 6.701 6.924 932,631 +0.28(+4.20%)
Jul 18, 2022 6.692 6.803 6.618 6.645 1,129,628 +0.00(+0.00%)
Jul 15, 2022 6.683 6.748 6.553 6.645 1,159,731 +0.13(+2.00%)
Jul 14, 2022 6.311 6.543 6.283 6.515 1,466,113 +0.05(+0.72%)
Jul 13, 2022 6.571 6.618 6.432 6.469 1,688,418 -0.18(-2.66%)
Jul 12, 2022 6.506 6.720 6.506 6.645 1,306,182 +0.10(+1.56%)
Jul 11, 2022 6.618 6.636 6.464 6.543 1,365,851 -0.09(-1.40%)
Jul 08, 2022 6.748 6.794 6.618 6.636 2,241,732 -0.14(-2.06%)
Jul 07, 2022 6.803 6.896 6.748 6.776 873,423 +0.07(+0.97%)
Jul 06, 2022 6.887 6.934 6.678 6.710 1,514,013 -0.20(-2.83%)
Jul 05, 2022 6.720 6.915 6.562 6.906 1,430,334 +0.06(+0.81%)
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.