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 (%)
Apr 29, 2022 8.904 8.932 8.628 8.748 3,968,981 -0.25(-2.76%)
Apr 28, 2022 9.070 9.117 8.771 8.996 2,559,229 +0.11(+1.24%)
Apr 27, 2022 9.171 9.226 8.876 8.886 2,168,068 -0.28(-3.01%)
Apr 26, 2022 9.180 9.295 9.129 9.162 1,860,854 -0.09(-0.99%)
Apr 25, 2022 9.235 9.281 9.019 9.254 2,192,504 -0.05(-0.49%)
Apr 22, 2022 9.410 9.511 9.290 9.300 1,486,073 -0.17(-1.84%)
Apr 21, 2022 9.658 9.658 9.465 9.474 1,093,184 -0.08(-0.87%)
Apr 20, 2022 9.723 9.842 9.539 9.557 2,108,243 -0.14(-1.42%)
Apr 19, 2022 9.511 9.833 9.511 9.695 3,347,300 +0.26(+2.73%)
Apr 18, 2022 9.493 9.585 9.438 9.438 2,635,415 -0.06(-0.58%)
Apr 14, 2022 9.833 9.999 9.474 9.493 2,888,537 -0.32(-3.28%)
Apr 13, 2022 9.695 9.888 9.658 9.815 1,895,360 +0.12(+1.23%)
Apr 12, 2022 9.796 9.925 9.612 9.695 3,089,952 -0.05(-0.47%)
Apr 11, 2022 9.851 9.980 9.704 9.741 2,578,690 -0.14(-1.40%)
Apr 08, 2022 9.879 10.03 9.691 9.879 3,281,996 +0.04(+0.37%)
Apr 07, 2022 10.03 10.05 9.713 9.842 5,884,221 -0.17(-1.74%)
Apr 06, 2022 9.805 10.06 9.773 10.02 4,234,670 +0.15(+1.49%)
Apr 05, 2022 10.04 10.12 9.851 9.870 1,462,558 -0.18(-1.83%)
Apr 04, 2022 10.08 10.11 9.962 10.05 1,080,225 -0.06(-0.55%)
Apr 01, 2022 10.07 10.15 10.01 10.11 1,586,096 +0.07(+0.73%)
Mar 31, 2022 9.962 10.11 9.962 10.04 3,209,813 +0.04(+0.37%)
Mar 30, 2022 9.999 10.12 9.879 9.999 2,174,806 -0.00(-0.02%)
Mar 29, 2022 10.14 10.14 9.891 10.00 6,388,592 -0.04(-0.36%)
Mar 28, 2022 10.03 10.08 9.882 10.04 1,824,230 -0.05(-0.45%)
Mar 25, 2022 10.14 10.19 10.04 10.08 3,051,258 +0.01(+0.09%)
Mar 24, 2022 9.937 10.10 9.827 10.07 3,391,253 +0.20(+2.04%)
Mar 23, 2022 9.763 9.932 9.763 9.873 4,679,965 +0.01(+0.09%)
Mar 22, 2022 9.782 9.910 9.672 9.864 5,494,292 +0.11(+1.12%)
Mar 21, 2022 9.736 9.818 9.695 9.754 1,046,949 +0.02(+0.19%)
Mar 18, 2022 9.791 9.846 9.654 9.736 2,011,768 -0.02(-0.19%)
Mar 17, 2022 9.480 9.782 9.435 9.754 1,147,768 +0.16(+1.71%)
Mar 16, 2022 9.763 9.777 9.416 9.590 1,772,930 +0.01(+0.10%)
Mar 15, 2022 9.617 9.654 9.380 9.581 2,328,807 +0.05(+0.58%)
Mar 14, 2022 9.563 9.645 9.421 9.526 1,757,130 -0.02(-0.19%)
Mar 11, 2022 9.727 9.754 9.480 9.544 1,885,190 -0.06(-0.67%)
Mar 10, 2022 9.535 9.718 9.435 9.608 1,688,067 -0.14(-1.41%)
Mar 09, 2022 9.727 9.818 9.604 9.745 1,512,836 +0.25(+2.60%)
Mar 08, 2022 9.352 9.763 9.234 9.499 2,303,268 +0.16(+1.66%)
Mar 07, 2022 9.800 9.955 9.334 9.343 3,106,014 -0.52(-5.28%)
Mar 04, 2022 9.882 9.891 9.695 9.864 1,621,155 -0.13(-1.28%)
Mar 03, 2022 10.06 10.13 9.782 9.992 2,737,269 -0.04(-0.36%)
Mar 02, 2022 10.08 10.16 9.914 10.03 2,995,480 +0.03(+0.27%)
Mar 01, 2022 10.34 10.50 9.919 10.00 3,277,838 -0.22(-2.14%)
Feb 28, 2022 9.964 10.28 9.855 10.22 5,858,630 -0.03(-0.27%)
Feb 25, 2022 10.27 10.53 10.17 10.25 10,604,114 +1.76(+20.77%)
Feb 24, 2022 8.229 8.530 7.960 8.485 4,267,319 +0.05(+0.54%)
Feb 23, 2022 8.704 8.850 8.393 8.439 3,012,861 -0.24(-2.74%)
Feb 22, 2022 8.731 8.818 8.567 8.677 2,597,788 -0.09(-1.04%)
Feb 18, 2022 8.768 0 -0.08(-0.93%)
Feb 17, 2022 8.631 8.878 8.631 8.850 1,985,353 +0.14(+1.57%)
Feb 16, 2022 8.521 8.786 8.512 8.713 2,028,505 +0.20(+2.36%)
Feb 15, 2022 8.229 8.530 8.229 8.512 2,400,682 +0.37(+4.48%)
Feb 14, 2022 8.238 8.275 8.083 8.147 1,506,696 -0.05(-0.56%)
Feb 11, 2022 8.302 8.508 8.157 8.193 4,858,853 -0.06(-0.77%)
Feb 10, 2022 7.946 8.362 7.946 8.256 4,727,696 +0.16(+2.03%)
Feb 09, 2022 8.069 8.170 8.037 8.092 2,230,653 +0.08(+1.03%)
Feb 08, 2022 8.119 8.151 7.964 8.010 1,539,232 -0.08(-1.02%)
Feb 07, 2022 8.138 8.165 8.069 8.092 2,169,337 +0.00(+0.00%)
Feb 04, 2022 8.065 8.206 7.872 8.092 2,284,723 -0.05(-0.67%)
Feb 03, 2022 8.119 8.088 8.147 3,062,224 -0.11(-1.33%)
Feb 02, 2022 8.183 8.357 8.138 8.256 2,242,212 +0.04(+0.44%)
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.