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

Paramount Group Inc (NY: PGRE )

4.860 -0.030 (-0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 4.950 4.980 4.860 4.860 606,214 -0.03(-0.61%)
Nov 27, 2024 4.900 5.030 4.890 4.890 534,071 +0.01(+0.20%)
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 4.870 572,539 +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.