Skip to main content

Paramount Group Inc (NY: PGRE )

4.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.036 5.075 4.992 5.027 705,683 -0.03(-0.58%)
Aug 30, 2023 4.997 5.075 4.968 5.056 1,206,772 +0.05(+0.98%)
Aug 29, 2023 4.841 5.007 4.792 5.007 679,895 +0.16(+3.23%)
Aug 28, 2023 4.733 4.870 4.733 4.850 589,876 +0.15(+3.12%)
Aug 25, 2023 4.821 4.860 4.689 4.704 703,880 -0.09(-1.84%)
Aug 24, 2023 4.782 4.963 4.772 4.792 753,618 -0.02(-0.41%)
Aug 23, 2023 4.694 4.846 4.660 4.811 740,469 +0.11(+2.29%)
Aug 22, 2023 4.684 4.723 4.635 4.704 974,588 +0.06(+1.26%)
Aug 21, 2023 4.743 4.743 4.626 4.645 1,193,603 +0.01(+0.21%)
Aug 18, 2023 4.538 4.655 4.518 4.635 1,267,551 +0.03(+0.64%)
Aug 17, 2023 4.528 4.635 4.484 4.606 2,173,686 +0.09(+1.95%)
Aug 16, 2023 4.586 4.606 4.503 4.518 952,000 -0.05(-1.07%)
Aug 15, 2023 4.684 4.704 4.547 4.567 1,116,502 -0.20(-4.11%)
Aug 14, 2023 4.802 4.831 4.733 4.762 896,079 -0.08(-1.62%)
Aug 11, 2023 4.802 4.865 4.762 4.841 724,115 +0.01(+0.20%)
Aug 10, 2023 4.782 4.890 4.762 4.831 1,167,880 +0.11(+2.28%)
Aug 09, 2023 4.850 4.850 4.709 4.723 1,003,006 -0.10(-2.03%)
Aug 08, 2023 4.802 4.860 4.689 4.821 1,033,097 -0.03(-0.60%)
Aug 07, 2023 4.753 4.860 4.606 4.850 2,126,200 +0.12(+2.48%)
Aug 04, 2023 4.762 4.850 4.733 4.733 771,247 +0.00(+0.00%)
Aug 03, 2023 4.772 4.782 4.557 4.733 3,694,352 -0.06(-1.22%)
Aug 02, 2023 4.665 4.792 4.596 4.792 2,008,894 +0.05(+1.03%)
Aug 01, 2023 5.056 5.056 4.586 4.743 4,236,206 -0.38(-7.44%)
Jul 31, 2023 5.085 5.193 5.085 5.124 2,173,311 +0.03(+0.58%)
Jul 28, 2023 5.075 5.124 5.036 5.095 975,431 +0.10(+1.96%)
Jul 27, 2023 5.124 5.163 4.953 4.997 1,541,169 -0.11(-2.11%)
Jul 26, 2023 4.919 5.105 4.909 5.105 1,333,388 +0.21(+4.19%)
Jul 25, 2023 4.919 4.978 4.860 4.899 1,018,158 -0.03(-0.60%)
Jul 24, 2023 4.909 5.051 4.909 4.929 1,290,525 +0.02(+0.40%)
Jul 21, 2023 4.997 4.997 4.841 4.909 1,174,975 -0.05(-0.99%)
Jul 20, 2023 4.997 4.997 4.890 4.958 1,617,658 +0.03(+0.60%)
Jul 19, 2023 4.802 4.938 4.782 4.929 1,557,925 +0.11(+2.23%)
Jul 18, 2023 4.762 4.899 4.733 4.821 2,136,651 +0.03(+0.61%)
Jul 17, 2023 4.978 4.982 4.772 4.792 1,911,515 -0.23(-4.67%)
Jul 14, 2023 5.036 5.061 4.987 5.027 1,167,082 -0.04(-0.77%)
Jul 13, 2023 5.027 5.066 4.890 5.066 1,531,085 +0.05(+0.97%)
Jul 12, 2023 5.115 5.163 5.017 5.017 2,337,504 +0.02(+0.39%)
Jul 11, 2023 4.938 5.017 4.821 4.997 2,707,758 +0.11(+2.20%)
Jul 10, 2023 4.772 4.929 4.714 4.890 3,993,736 +0.06(+1.21%)
Jul 07, 2023 4.303 4.929 4.303 4.831 8,523,923 +0.60(+14.09%)
Jul 06, 2023 4.303 4.303 4.107 4.234 2,975,985 -0.10(-2.26%)
Jul 05, 2023 4.371 4.420 4.278 4.332 2,385,117 -0.10(-2.21%)
Jul 03, 2023 4.322 4.459 4.283 4.430 1,061,948 +0.10(+2.26%)
Jun 30, 2023 4.450 4.484 4.264 4.332 2,990,793 -0.08(-1.77%)
Jun 29, 2023 4.430 4.498 4.374 4.410 2,666,940 -0.03(-0.77%)
Jun 28, 2023 4.551 4.571 4.406 4.445 2,569,317 -0.14(-2.97%)
Jun 27, 2023 4.377 4.610 4.348 4.580 4,605,941 +0.18(+4.19%)
Jun 26, 2023 4.047 4.425 4.047 4.396 2,239,293 +0.35(+8.63%)
Jun 23, 2023 4.163 4.192 4.027 4.047 3,571,078 -0.16(-3.70%)
Jun 22, 2023 4.270 4.289 4.173 4.202 2,104,163 -0.07(-1.59%)
Jun 21, 2023 4.251 4.318 4.221 4.270 1,461,213 -0.01(-0.23%)
Jun 20, 2023 4.328 4.328 4.217 4.280 2,367,022 -0.10(-2.22%)
Jun 16, 2023 4.513 4.522 4.318 4.377 2,768,449 -0.07(-1.53%)
Jun 15, 2023 4.454 4.482 4.357 4.445 1,419,330 -0.01(-0.22%)
Jun 14, 2023 4.561 4.639 4.435 4.454 1,375,556 -0.08(-1.71%)
Jun 13, 2023 4.406 4.648 4.406 4.532 1,180,386 -0.03(-0.64%)
Jun 12, 2023 4.551 4.663 4.517 4.561 1,137,560 +0.02(+0.43%)
Jun 09, 2023 4.571 4.600 4.493 4.542 841,325 -0.02(-0.43%)
Jun 08, 2023 4.629 4.639 4.440 4.561 1,815,978 -0.11(-2.29%)
Jun 07, 2023 4.532 4.775 4.513 4.668 2,475,979 +0.19(+4.34%)
Jun 06, 2023 4.251 4.542 4.241 4.474 1,423,965 +0.20(+4.77%)
Jun 05, 2023 4.367 4.406 4.265 4.270 934,669 -0.11(-2.44%)
Jun 02, 2023 4.241 4.425 4.226 4.377 1,332,662 +0.24(+5.87%)
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.