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 (%)
Mar 31, 2023 4.299 4.435 4.280 4.425 2,751,545 +0.12(+2.70%)
Mar 30, 2023 4.328 4.386 4.251 4.309 2,261,626 +0.06(+1.31%)
Mar 29, 2023 4.129 4.282 4.105 4.253 2,474,680 +0.13(+3.24%)
Mar 28, 2023 4.158 4.204 4.062 4.119 3,059,815 +0.00(+0.00%)
Mar 27, 2023 4.100 4.148 4.024 4.119 3,245,792 +0.11(+2.86%)
Mar 24, 2023 3.919 4.005 3.795 4.005 4,103,436 +0.14(+3.70%)
Mar 23, 2023 4.005 4.005 3.719 3.862 7,763,749 -0.14(-3.57%)
Mar 22, 2023 4.243 4.243 4.005 4.005 3,853,469 -0.21(-4.98%)
Mar 21, 2023 4.129 4.258 4.086 4.215 3,278,281 +0.16(+4.00%)
Mar 20, 2023 4.072 4.196 4.015 4.053 3,173,580 -0.05(-1.16%)
Mar 17, 2023 4.291 4.339 4.043 4.100 6,500,049 -0.23(-5.29%)
Mar 16, 2023 4.348 4.415 4.167 4.329 3,001,514 -0.14(-3.20%)
Mar 15, 2023 4.425 4.606 4.356 4.472 2,863,120 -0.09(-1.88%)
Mar 14, 2023 4.854 4.911 4.468 4.558 3,632,399 -0.03(-0.62%)
Mar 13, 2023 4.482 4.587 4.386 4.587 3,341,970 -0.01(-0.21%)
Mar 10, 2023 4.758 4.777 4.558 4.596 3,617,082 -0.11(-2.43%)
Mar 09, 2023 4.835 4.854 4.701 4.711 2,979,056 -0.18(-3.70%)
Mar 08, 2023 4.882 4.973 4.854 4.892 1,430,111 +0.00(+0.00%)
Mar 07, 2023 5.006 5.083 4.863 4.892 1,884,114 -0.11(-2.29%)
Mar 06, 2023 5.044 5.102 4.987 5.006 950,224 -0.02(-0.38%)
Mar 03, 2023 5.064 5.082 4.959 5.025 1,268,282 +0.05(+0.96%)
Mar 02, 2023 4.920 4.987 4.873 4.978 1,052,549 +0.02(+0.38%)
Mar 01, 2023 4.987 5.044 4.906 4.959 1,607,006 -0.07(-1.33%)
Feb 28, 2023 5.083 5.168 5.011 5.025 5,975,461 +0.09(+1.74%)
Feb 27, 2023 5.130 5.135 4.920 4.940 2,522,566 -0.12(-2.45%)
Feb 24, 2023 5.130 5.159 5.025 5.064 1,534,711 -0.16(-3.10%)
Feb 23, 2023 5.245 5.340 5.159 5.226 1,336,741 -0.01(-0.18%)
Feb 22, 2023 5.302 5.364 5.197 5.235 1,311,294 -0.05(-0.90%)
Feb 21, 2023 5.388 5.493 5.254 5.283 1,472,335 -0.19(-3.48%)
Feb 17, 2023 5.617 5.617 5.440 5.474 1,012,662 -0.10(-1.88%)
Feb 16, 2023 5.693 5.769 5.569 5.578 824,568 -0.17(-2.99%)
Feb 15, 2023 5.721 5.760 5.664 5.750 766,556 -0.01(-0.17%)
Feb 14, 2023 5.741 5.831 5.650 5.760 1,608,226 -0.03(-0.49%)
Feb 13, 2023 5.674 5.817 5.636 5.788 1,023,398 +0.10(+1.68%)
Feb 10, 2023 5.578 5.721 5.578 5.693 729,873 +0.05(+0.84%)
Feb 09, 2023 5.855 5.869 5.619 5.645 806,347 -0.13(-2.31%)
Feb 08, 2023 5.826 5.884 5.755 5.779 734,655 -0.09(-1.46%)
Feb 07, 2023 5.884 6.003 5.788 5.865 2,091,679 -0.06(-0.97%)
Feb 06, 2023 6.036 6.046 5.803 5.922 828,855 -0.23(-3.72%)
Feb 03, 2023 6.208 6.251 6.112 6.151 1,346,529 -0.13(-2.12%)
Feb 02, 2023 6.227 6.427 6.227 6.284 3,443,992 +0.14(+2.33%)
Feb 01, 2023 6.122 6.203 6.036 6.141 2,198,357 -0.01(-0.15%)
Jan 31, 2023 6.046 6.217 6.017 6.151 2,064,024 +0.10(+1.73%)
Jan 30, 2023 6.084 6.108 6.031 6.046 472,477 -0.06(-0.94%)
Jan 27, 2023 5.893 6.141 5.884 6.103 1,242,430 +0.20(+3.39%)
Jan 26, 2023 5.903 5.950 5.812 5.903 814,084 +0.02(+0.32%)
Jan 25, 2023 5.769 5.903 5.741 5.884 836,150 +0.05(+0.82%)
Jan 24, 2023 5.874 5.907 5.812 5.836 449,115 -0.05(-0.81%)
Jan 23, 2023 5.865 5.960 5.793 5.884 541,829 +0.02(+0.33%)
Jan 20, 2023 5.788 5.865 5.674 5.865 719,838 +0.11(+1.99%)
Jan 19, 2023 5.779 5.803 5.679 5.750 677,880 -0.07(-1.15%)
Jan 18, 2023 5.922 6.012 5.798 5.817 709,733 -0.10(-1.61%)
Jan 17, 2023 5.893 5.998 5.860 5.912 805,427 +0.03(+0.49%)
Jan 13, 2023 5.769 5.927 5.750 5.884 759,277 +0.05(+0.82%)
Jan 12, 2023 5.721 5.879 5.640 5.836 1,221,092 +0.18(+3.20%)
Jan 11, 2023 5.483 5.660 5.474 5.655 1,075,270 +0.27(+4.96%)
Jan 10, 2023 5.407 5.426 5.311 5.388 1,952,524 -0.05(-0.88%)
Jan 09, 2023 5.521 5.569 5.407 5.435 941,746 -0.08(-1.38%)
Jan 06, 2023 5.416 5.521 5.369 5.512 1,106,232 +0.13(+2.48%)
Jan 05, 2023 5.588 5.588 5.369 5.378 1,301,370 -0.27(-4.73%)
Jan 04, 2023 5.721 5.760 5.617 5.645 1,059,173 +0.01(+0.17%)
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.