Skip to main content

Paramount Group Inc (NY: PGRE )

4.880 +0.040 (+0.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 4.820 4.900 4.790 4.880 503,014 +0.04(+0.83%)
Nov 25, 2024 4.770 4.945 4.756 4.840 1,470,990 +0.09(+1.89%)
Nov 22, 2024 4.720 4.770 4.695 4.750 891,234 +0.03(+0.64%)
Nov 21, 2024 4.760 4.760 4.700 4.720 739,695 +0.01(+0.21%)
Nov 20, 2024 4.720 4.735 4.660 4.710 605,123 -0.05(-1.05%)
Nov 19, 2024 4.710 4.780 4.655 4.760 837,634 +0.06(+1.28%)
Nov 18, 2024 4.830 4.830 4.700 4.700 1,197,769 -0.12(-2.49%)
Nov 15, 2024 5.060 5.110 4.795 4.820 1,217,454 -0.21(-4.17%)
Nov 14, 2024 5.180 5.180 5.010 5.030 1,228,813 -0.11(-2.14%)
Nov 13, 2024 5.220 5.290 5.130 5.140 634,801 -0.05(-0.96%)
Nov 12, 2024 5.210 5.300 5.155 5.190 784,708 -0.08(-1.52%)
Nov 11, 2024 5.280 5.350 5.240 5.270 622,843 +0.03(+0.57%)
Nov 08, 2024 5.220 5.290 5.195 5.240 747,774 +0.04(+0.77%)
Nov 07, 2024 5.160 5.265 5.120 5.200 980,692 +0.06(+1.17%)
Nov 06, 2024 5.190 5.240 5.025 5.140 2,514,463 +0.18(+3.63%)
Nov 05, 2024 4.940 5.020 4.900 4.960 676,684 +0.01(+0.20%)
Nov 04, 2024 4.830 5.025 4.800 4.950 721,754 +0.14(+2.91%)
Nov 01, 2024 4.920 5.080 4.810 4.810 882,358 -0.04(-0.82%)
Oct 31, 2024 5.000 5.090 4.690 4.850 2,673,255 -0.20(-3.96%)
Oct 30, 2024 4.980 5.120 4.970 5.050 838,082 +0.07(+1.41%)
Oct 29, 2024 4.990 5.040 4.920 4.980 952,252 -0.03(-0.60%)
Oct 28, 2024 5.110 5.200 5.000 5.010 738,122 -0.06(-1.18%)
Oct 25, 2024 5.260 5.275 5.070 5.070 396,751 -0.13(-2.50%)
Oct 24, 2024 5.140 5.200 5.105 5.200 692,572 +0.06(+1.17%)
Oct 23, 2024 5.240 5.280 5.115 5.140 618,013 -0.15(-2.84%)
Oct 22, 2024 5.250 5.330 5.245 5.290 501,544 +0.04(+0.76%)
Oct 21, 2024 5.380 5.438 5.250 5.250 876,673 -0.11(-2.05%)
Oct 18, 2024 5.270 5.385 5.245 5.360 720,525 +0.09(+1.71%)
Oct 17, 2024 5.220 5.315 5.190 5.270 683,521 +0.06(+1.15%)
Oct 16, 2024 5.260 5.340 5.160 5.210 1,247,352 -0.01(-0.19%)
Oct 15, 2024 5.040 5.300 4.960 5.220 1,378,159 +0.17(+3.37%)
Oct 14, 2024 4.970 5.100 4.970 5.050 885,626 +0.05(+1.00%)
Oct 11, 2024 4.960 5.015 4.960 5.000 664,246 +0.06(+1.21%)
Oct 10, 2024 4.880 4.950 4.850 4.940 630,829 +0.02(+0.41%)
Oct 09, 2024 4.850 4.930 4.824 4.920 679,292 +0.06(+1.23%)
Oct 08, 2024 4.850 4.890 4.795 4.860 699,835 +0.02(+0.41%)
Oct 07, 2024 4.830 4.865 4.775 4.840 720,843 -0.03(-0.62%)
Oct 04, 2024 4.860 4.910 4.835 4.870 572,538 +0.05(+1.04%)
Oct 03, 2024 4.830 4.850 4.775 4.820 622,605 -0.04(-0.82%)
Oct 02, 2024 4.840 4.905 4.800 4.860 522,502 -0.03(-0.61%)
Oct 01, 2024 4.900 4.930 4.830 4.890 769,696 -0.03(-0.61%)
Sep 30, 2024 4.950 5.030 4.920 4.920 1,276,527 -0.03(-0.61%)
Sep 27, 2024 5.010 5.080 4.945 4.950 676,092 -0.02(-0.40%)
Sep 26, 2024 5.060 5.065 4.965 4.970 685,535 -0.03(-0.60%)
Sep 25, 2024 5.060 5.070 4.960 5.000 522,618 -0.08(-1.57%)
Sep 24, 2024 5.090 5.145 5.060 5.080 974,054 -0.01(-0.20%)
Sep 23, 2024 5.090 5.170 5.085 5.090 1,116,894 +0.07(+1.39%)
Sep 20, 2024 5.040 5.170 5.020 5.020 4,542,467 -0.15(-2.90%)
Sep 19, 2024 5.220 5.220 5.090 5.170 801,799 +0.05(+0.98%)
Sep 18, 2024 5.090 5.295 5.090 5.120 1,032,825 +0.04(+0.79%)
Sep 17, 2024 5.130 5.150 5.030 5.080 1,113,606 -0.01(-0.20%)
Sep 16, 2024 5.110 5.150 5.020 5.090 802,556 +0.04(+0.79%)
Sep 13, 2024 5.000 5.060 4.934 5.050 872,368 +0.11(+2.23%)
Sep 12, 2024 4.940 4.995 4.880 4.940 562,937 +0.05(+1.02%)
Sep 11, 2024 4.760 4.900 4.710 4.890 476,252 +0.07(+1.45%)
Sep 10, 2024 4.840 4.870 4.755 4.820 603,954 -0.01(-0.21%)
Sep 09, 2024 4.800 4.860 4.785 4.830 419,226 +0.02(+0.42%)
Sep 06, 2024 4.860 4.910 4.785 4.810 554,966 -0.06(-1.23%)
Sep 05, 2024 5.020 5.030 4.865 4.870 600,357 -0.10(-2.01%)
Sep 04, 2024 4.950 5.085 4.925 4.970 504,553 -0.01(-0.20%)
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.