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

Paramount Group Inc (NY: PGRE )

4.690 -0.020 (-0.42%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 24, 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 4.740 4.760 4.612 4.632 2,599,588 -0.07(-1.47%)
Nov 29, 2023 4.622 4.770 4.602 4.701 1,566,608 +0.17(+3.70%)
Nov 28, 2023 4.297 4.553 4.253 4.533 1,414,761 +0.18(+4.07%)
Nov 27, 2023 4.435 4.455 4.292 4.356 715,264 -0.04(-0.90%)
Nov 24, 2023 4.455 4.494 4.386 4.395 446,772 -0.07(-1.55%)
Nov 22, 2023 4.533 4.583 4.425 4.464 810,503 +0.01(+0.22%)
Nov 21, 2023 4.494 4.563 4.381 4.455 617,038 -0.11(-2.38%)
Nov 20, 2023 4.642 4.642 4.524 4.563 963,400 -0.07(-1.49%)
Nov 17, 2023 4.642 4.676 4.553 4.632 759,667 +0.05(+1.08%)
Nov 16, 2023 4.671 4.671 4.499 4.583 934,655 -0.09(-1.90%)
Nov 15, 2023 4.661 4.780 4.627 4.671 1,106,549 +0.02(+0.42%)
Nov 14, 2023 4.484 4.760 4.484 4.652 1,746,099 +0.44(+10.54%)
Nov 13, 2023 4.100 4.267 4.001 4.208 2,371,065 -0.13(-2.95%)
Nov 10, 2023 4.248 4.341 4.149 4.336 1,991,985 +0.14(+3.29%)
Nov 09, 2023 4.386 4.415 4.198 4.198 1,435,894 -0.14(-3.18%)
Nov 08, 2023 4.445 4.464 4.321 4.336 1,151,191 -0.11(-2.44%)
Nov 07, 2023 4.583 4.632 4.415 4.445 929,887 -0.19(-4.04%)
Nov 06, 2023 4.730 4.730 4.588 4.632 872,829 -0.13(-2.69%)
Nov 03, 2023 4.711 4.913 4.711 4.760 1,618,846 +0.17(+3.65%)
Nov 02, 2023 4.317 4.607 4.312 4.593 1,121,643 +0.39(+9.39%)
Nov 01, 2023 4.188 4.277 4.139 4.198 1,207,669 -0.02(-0.47%)
Oct 31, 2023 4.307 4.346 4.169 4.218 1,282,460 -0.07(-1.61%)
Oct 30, 2023 4.297 4.435 4.159 4.287 927,954 +0.08(+1.87%)
Oct 27, 2023 4.257 4.287 4.119 4.208 1,052,882 +0.00(+0.00%)
Oct 26, 2023 4.248 4.331 4.129 4.208 1,216,543 +0.01(+0.23%)
Oct 25, 2023 4.336 4.366 4.169 4.198 1,115,715 -0.21(-4.70%)
Oct 24, 2023 4.376 4.455 4.336 4.405 814,228 +0.07(+1.59%)
Oct 23, 2023 4.307 4.390 4.277 4.336 932,098 -0.02(-0.45%)
Oct 20, 2023 4.415 4.504 4.356 4.356 1,265,304 -0.03(-0.67%)
Oct 19, 2023 4.445 4.573 4.366 4.386 1,343,351 -0.13(-2.84%)
Oct 18, 2023 4.652 4.691 4.494 4.514 1,234,538 -0.22(-4.58%)
Oct 17, 2023 4.435 4.740 4.435 4.730 2,356,689 +0.22(+4.80%)
Oct 16, 2023 4.376 4.538 4.336 4.514 1,372,934 +0.20(+4.57%)
Oct 13, 2023 4.297 4.346 4.193 4.317 3,343,177 +0.07(+1.62%)
Oct 12, 2023 4.425 4.435 4.218 4.248 834,809 -0.21(-4.65%)
Oct 11, 2023 4.346 4.474 4.346 4.455 736,844 +0.16(+3.67%)
Oct 10, 2023 4.248 4.346 4.238 4.297 1,166,337 +0.04(+0.93%)
Oct 09, 2023 4.218 4.336 4.149 4.257 1,766,196 +0.01(+0.23%)
Oct 06, 2023 4.277 4.287 4.100 4.248 1,696,873 -0.07(-1.60%)
Oct 05, 2023 4.297 4.376 4.248 4.317 1,385,961 +0.04(+0.92%)
Oct 04, 2023 4.188 4.297 4.174 4.277 1,221,250 +0.09(+2.12%)
Oct 03, 2023 4.386 4.420 4.144 4.188 2,143,660 -0.23(-5.13%)
Oct 02, 2023 4.563 4.627 4.376 4.415 1,832,539 -0.14(-3.03%)
Sep 29, 2023 4.622 4.661 4.509 4.553 1,527,077 +0.02(+0.43%)
Sep 28, 2023 4.474 4.583 4.450 4.533 1,202,229 +0.09(+2.11%)
Sep 27, 2023 4.498 4.591 4.430 4.440 1,183,063 -0.01(-0.22%)
Sep 26, 2023 4.508 4.591 4.410 4.450 993,292 -0.11(-2.36%)
Sep 25, 2023 4.596 4.586 4.552 4.557 947,574 -0.07(-1.48%)
Sep 22, 2023 4.723 4.762 4.626 4.626 1,249,049 -0.08(-1.66%)
Sep 21, 2023 5.085 5.085 4.704 4.704 1,143,620 -0.40(-7.85%)
Sep 20, 2023 5.193 5.305 5.100 5.105 825,813 -0.04(-0.76%)
Sep 19, 2023 5.075 5.183 5.066 5.144 1,190,896 +0.07(+1.35%)
Sep 18, 2023 5.173 5.173 5.036 5.075 869,192 -0.09(-1.70%)
Sep 15, 2023 5.095 5.207 5.046 5.163 2,797,776 +0.02(+0.38%)
Sep 14, 2023 4.978 5.173 4.909 5.144 2,420,640 +0.24(+4.99%)
Sep 13, 2023 4.899 4.951 4.797 4.899 4,408,096 +0.01(+0.20%)
Sep 12, 2023 4.890 4.929 4.792 4.890 1,228,577 +0.00(+0.00%)
Sep 11, 2023 5.027 5.046 4.890 4.890 929,827 -0.12(-2.34%)
Sep 08, 2023 5.027 5.056 4.958 5.007 599,089 -0.03(-0.58%)
Sep 07, 2023 5.017 5.084 4.992 5.036 1,127,932 -0.01(-0.19%)
Sep 06, 2023 4.997 5.080 4.865 5.046 1,281,435 +0.07(+1.38%)
Sep 05, 2023 5.017 5.046 4.963 4.978 664,919 -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.