Skip to main content

Paramount Group Inc (NY: PGRE )

5.160 -0.040 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.180 5.200 5.115 5.160 645,340 -0.04(-0.77%)
Jul 18, 2024 5.270 5.370 5.140 5.200 573,048 -0.11(-2.07%)
Jul 17, 2024 5.370 5.470 5.310 5.310 827,267 -0.07(-1.30%)
Jul 16, 2024 5.350 5.410 5.295 5.380 1,218,748 +0.10(+1.89%)
Jul 15, 2024 5.150 5.290 5.085 5.280 1,029,774 +0.18(+3.53%)
Jul 12, 2024 5.020 5.170 4.960 5.100 1,448,667 +0.15(+3.03%)
Jul 11, 2024 4.940 5.010 4.830 4.950 1,263,081 +0.16(+3.34%)
Jul 10, 2024 4.800 4.820 4.765 4.790 593,987 +0.01(+0.21%)
Jul 09, 2024 4.740 4.780 4.670 4.780 370,592 +0.04(+0.84%)
Jul 08, 2024 4.690 4.750 4.670 4.740 391,251 +0.07(+1.50%)
Jul 05, 2024 4.690 4.715 4.640 4.670 495,815 -0.04(-0.85%)
Jul 03, 2024 4.710 4.780 4.650 4.710 332,308 +0.04(+0.86%)
Jul 02, 2024 4.600 4.680 4.560 4.670 762,655 +0.08(+1.74%)
Jul 01, 2024 4.630 4.670 4.540 4.590 732,660 -0.04(-0.86%)
Jun 28, 2024 4.580 4.630 4.520 4.630 2,385,532 +0.10(+2.32%)
Jun 27, 2024 4.515 4.525 4.446 4.525 909,247 +0.06(+1.33%)
Jun 26, 2024 4.515 4.540 4.465 4.465 766,670 -0.10(-2.17%)
Jun 25, 2024 4.575 4.575 4.490 4.565 662,679 +0.01(+0.22%)
Jun 24, 2024 4.485 4.585 4.436 4.555 1,655,718 +0.10(+2.23%)
Jun 21, 2024 4.594 4.604 4.436 4.456 4,188,005 -0.13(-2.81%)
Jun 20, 2024 4.575 4.604 4.527 4.585 932,550 +0.00(+0.00%)
Jun 18, 2024 4.604 4.634 4.550 4.585 793,709 +0.01(+0.22%)
Jun 17, 2024 4.575 4.604 4.510 4.575 1,715,222 -0.03(-0.65%)
Jun 14, 2024 4.575 4.654 4.575 4.604 606,167 -0.01(-0.21%)
Jun 13, 2024 4.545 4.634 4.510 4.614 975,798 +0.05(+1.09%)
Jun 12, 2024 4.654 4.808 4.540 4.565 1,233,765 +0.11(+2.45%)
Jun 11, 2024 4.495 4.545 4.446 4.456 2,609,995 -0.09(-1.97%)
Jun 10, 2024 4.436 4.594 4.406 4.545 1,631,078 +0.05(+1.10%)
Jun 07, 2024 4.456 4.515 4.411 4.495 1,654,911 -0.06(-1.31%)
Jun 06, 2024 4.545 4.585 4.510 4.555 355,674 -0.02(-0.43%)
Jun 05, 2024 4.604 4.604 4.485 4.575 932,762 -0.03(-0.65%)
Jun 04, 2024 4.624 4.674 4.594 4.604 917,658 -0.04(-0.85%)
Jun 03, 2024 4.585 4.644 4.530 4.644 997,174 +0.13(+2.86%)
May 31, 2024 4.505 4.639 4.465 4.515 3,606,760 +0.04(+0.89%)
May 30, 2024 4.406 4.485 4.356 4.475 1,091,201 +0.14(+3.20%)
May 29, 2024 4.317 4.356 4.267 4.336 1,003,600 -0.06(-1.35%)
May 28, 2024 4.446 4.515 4.366 4.396 1,380,176 -0.04(-0.89%)
May 24, 2024 4.475 4.515 4.416 4.436 780,472 +0.00(+0.00%)
May 23, 2024 4.535 4.545 4.396 4.436 1,038,582 -0.11(-2.40%)
May 22, 2024 4.614 4.654 4.529 4.545 988,445 -0.10(-2.14%)
May 21, 2024 4.594 4.649 4.575 4.644 672,835 +0.05(+1.08%)
May 20, 2024 4.783 4.783 4.575 4.594 1,480,711 -0.20(-4.14%)
May 17, 2024 4.793 4.813 4.743 4.793 859,752 +0.03(+0.63%)
May 16, 2024 4.843 4.843 4.753 4.763 1,032,314 -0.06(-1.23%)
May 15, 2024 4.942 4.957 4.803 4.823 1,887,826 -0.03(-0.61%)
May 14, 2024 4.892 4.930 4.793 4.852 897,884 +0.03(+0.62%)
May 13, 2024 4.793 4.872 4.763 4.823 736,228 +0.08(+1.67%)
May 10, 2024 4.783 4.843 4.714 4.743 545,835 -0.05(-1.04%)
May 09, 2024 4.763 4.793 4.704 4.793 1,043,082 +0.04(+0.84%)
May 08, 2024 4.763 4.783 4.714 4.753 730,985 -0.06(-1.24%)
May 07, 2024 4.852 4.897 4.783 4.813 922,144 -0.01(-0.21%)
May 06, 2024 4.852 4.942 4.763 4.823 647,981 +0.05(+1.04%)
May 03, 2024 4.902 5.061 4.704 4.773 979,522 +0.01(+0.21%)
May 02, 2024 4.664 4.783 4.515 4.763 1,686,334 +0.18(+3.90%)
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.