Skip to main content

Paramount Group Inc (NY: PGRE )

6.520 +0.130 (+2.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.350 6.525 6.290 6.520 2,389,760 +0.13(+2.03%)
Nov 29, 2022 6.240 6.400 6.170 6.390 1,175,864 +0.18(+2.90%)
Nov 28, 2022 6.280 6.370 6.195 6.210 970,990 -0.13(-2.05%)
Nov 25, 2022 6.260 6.360 6.230 6.340 536,743 +0.08(+1.28%)
Nov 23, 2022 6.190 6.340 6.170 6.260 891,664 -0.11(-1.73%)
Nov 22, 2022 6.350 6.390 6.285 6.370 1,338,740 +0.06(+0.95%)
Nov 21, 2022 6.320 6.420 6.230 6.310 2,029,242 -0.11(-1.71%)
Nov 18, 2022 6.370 6.420 6.270 6.420 1,989,466 +0.19(+3.05%)
Nov 17, 2022 6.090 6.240 6.010 6.230 3,418,924 +0.07(+1.14%)
Nov 16, 2022 6.350 6.350 6.080 6.160 2,268,034 -0.21(-3.30%)
Nov 15, 2022 6.710 6.730 6.350 6.370 4,822,861 -0.21(-3.19%)
Nov 14, 2022 6.750 6.810 6.555 6.580 1,755,902 -0.21(-3.09%)
Nov 11, 2022 6.770 6.850 6.640 6.790 2,680,544 +0.07(+1.04%)
Nov 10, 2022 6.590 6.735 6.560 6.720 4,257,782 +0.41(+6.50%)
Nov 09, 2022 6.490 6.500 6.270 6.310 1,779,957 -0.19(-2.92%)
Nov 08, 2022 6.590 6.610 6.400 6.500 2,089,846 -0.05(-0.76%)
Nov 07, 2022 6.580 6.660 6.350 6.550 1,469,348 +0.03(+0.46%)
Nov 04, 2022 6.410 6.520 6.360 6.520 2,275,415 +0.22(+3.49%)
Nov 03, 2022 6.210 6.385 6.090 6.300 1,994,234 -0.03(-0.47%)
Nov 02, 2022 6.380 6.295 6.330 1,717,991 -0.08(-1.25%)
Nov 01, 2022 6.530 6.610 6.380 6.410 2,743,106 -0.06(-0.93%)
Oct 31, 2022 6.420 6.500 6.365 6.470 2,060,641 -0.06(-0.92%)
Oct 28, 2022 6.440 6.550 6.385 6.530 2,005,245 +0.10(+1.56%)
Oct 27, 2022 6.600 6.750 6.335 6.430 2,174,325 -0.22(-3.31%)
Oct 26, 2022 6.840 6.850 6.625 6.650 1,866,045 -0.08(-1.19%)
Oct 25, 2022 6.680 6.855 6.660 6.730 2,800,798 +0.03(+0.45%)
Oct 24, 2022 6.660 6.760 6.520 6.700 1,542,298 +0.08(+1.21%)
Oct 21, 2022 6.470 6.640 6.425 6.620 1,303,155 +0.19(+2.95%)
Oct 20, 2022 6.440 6.590 6.370 6.430 1,056,061 +0.03(+0.47%)
Oct 19, 2022 6.450 6.540 6.360 6.400 1,451,785 -0.28(-4.19%)
Oct 18, 2022 6.690 6.840 6.590 6.680 1,692,717 +0.09(+1.37%)
Oct 17, 2022 6.610 6.710 6.540 6.590 1,356,603 +0.17(+2.65%)
Oct 14, 2022 6.420 6.545 6.370 6.420 1,583,333 +0.09(+1.42%)
Oct 13, 2022 5.850 6.385 5.800 6.330 2,351,191 +0.33(+5.50%)
Oct 12, 2022 5.950 6.045 5.860 6.000 1,140,237 +0.02(+0.33%)
Oct 11, 2022 5.870 6.040 5.780 5.980 1,358,250 +0.07(+1.18%)
Oct 10, 2022 5.960 6.020 5.870 5.910 1,634,805 -0.06(-1.01%)
Oct 07, 2022 5.990 6.030 5.870 5.970 1,989,986 -0.08(-1.32%)
Oct 06, 2022 6.120 6.155 5.940 6.050 898,656 -0.10(-1.63%)
Oct 05, 2022 6.350 6.380 5.995 6.150 1,727,194 -0.34(-5.24%)
Oct 04, 2022 6.350 6.520 6.310 6.490 3,064,497 +0.28(+4.51%)
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.