Skip to main content

Paramount Group Inc (NY: PGRE )

4.590 -0.120 (-2.55%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 4.710 4.725 4.590 4.590 1,302,330 -0.12(-2.55%)
Feb 21, 2024 4.690 4.780 4.650 4.710 734,245 +0.01(+0.21%)
Feb 20, 2024 4.830 4.830 4.700 4.700 1,154,330 -0.16(-3.29%)
Feb 16, 2024 4.750 4.900 4.660 4.860 1,174,175 +0.02(+0.41%)
Feb 15, 2024 4.600 4.850 4.600 4.840 2,006,573 +0.34(+7.56%)
Feb 14, 2024 4.540 4.650 4.480 4.500 2,441,083 -0.02(-0.44%)
Feb 13, 2024 4.440 4.710 4.400 4.520 1,756,454 -0.22(-4.64%)
Feb 12, 2024 4.680 4.810 4.680 4.740 1,461,750 +0.09(+1.94%)
Feb 09, 2024 4.640 4.660 4.545 4.650 985,353 +0.04(+0.87%)
Feb 08, 2024 4.500 4.640 4.440 4.610 1,257,538 +0.08(+1.77%)
Feb 07, 2024 4.530 4.570 4.425 4.530 1,470,088 +0.01(+0.22%)
Feb 06, 2024 4.440 4.570 4.400 4.520 1,005,908 +0.06(+1.35%)
Feb 05, 2024 4.470 4.515 4.425 4.460 1,138,990 -0.10(-2.19%)
Feb 02, 2024 4.620 4.680 4.520 4.560 1,102,469 -0.18(-3.80%)
Feb 01, 2024 4.750 4.755 4.555 4.740 1,288,475 -0.01(-0.21%)
Jan 31, 2024 4.880 4.940 4.710 4.750 1,872,973 -0.16(-3.26%)
Jan 30, 2024 4.950 5.000 4.875 4.910 913,636 -0.09(-1.80%)
Jan 29, 2024 5.030 5.030 4.930 5.000 1,168,443 -0.04(-0.79%)
Jan 26, 2024 5.060 5.115 5.000 5.040 1,740,154 +0.00(+0.00%)
Jan 25, 2024 5.030 5.070 4.970 5.040 997,872 +0.09(+1.82%)
Jan 24, 2024 5.110 5.110 4.900 4.950 914,638 -0.05(-1.00%)
Jan 23, 2024 5.130 5.150 4.935 5.000 1,139,490 -0.06(-1.19%)
Jan 22, 2024 5.020 5.090 4.960 5.060 1,325,262 +0.08(+1.61%)
Jan 19, 2024 4.610 4.980 4.590 4.980 2,254,599 +0.41(+8.97%)
Jan 18, 2024 4.700 4.740 4.540 4.570 2,003,136 -0.12(-2.56%)
Jan 17, 2024 4.750 4.780 4.570 4.690 1,252,141 -0.12(-2.49%)
Jan 16, 2024 4.780 4.890 4.710 4.810 1,176,445 -0.05(-1.03%)
Jan 12, 2024 4.860 4.910 4.790 4.860 1,627,745 +0.07(+1.46%)
Jan 11, 2024 4.860 4.860 4.715 4.790 1,276,595 -0.12(-2.44%)
Jan 10, 2024 4.880 4.955 4.860 4.910 1,516,912 +0.03(+0.61%)
Jan 09, 2024 4.930 4.950 4.800 4.880 2,326,979 -0.15(-2.98%)
Jan 08, 2024 5.010 5.105 5.000 5.030 1,376,555 +0.00(+0.00%)
Jan 05, 2024 4.950 5.120 4.890 5.030 1,232,387 +0.02(+0.40%)
Jan 04, 2024 5.000 5.060 4.890 5.010 1,187,041 +0.00(+0.00%)
Jan 03, 2024 5.140 5.140 4.935 5.010 1,854,273 -0.22(-4.21%)
Jan 02, 2024 5.200 5.360 5.185 5.230 1,119,592 +0.06(+1.16%)
Dec 29, 2023 5.280 5.315 5.170 5.170 830,483 -0.15(-2.82%)
Dec 28, 2023 5.190 5.320 5.190 5.320 620,503 +0.10(+1.82%)
Dec 27, 2023 5.334 5.359 5.210 5.225 761,173 -0.09(-1.68%)
Dec 26, 2023 5.175 5.354 5.170 5.314 924,067 +0.14(+2.69%)
Dec 22, 2023 5.275 5.364 5.151 5.175 931,126 -0.04(-0.76%)
Dec 21, 2023 5.304 5.324 5.146 5.215 1,033,333 -0.02(-0.38%)
Dec 20, 2023 5.314 5.493 5.235 5.235 2,350,867 -0.09(-1.68%)
Dec 19, 2023 5.394 5.453 5.240 5.324 3,383,846 -0.05(-0.92%)
Dec 18, 2023 5.563 5.563 5.374 5.374 1,645,972 -0.17(-3.05%)
Dec 15, 2023 5.662 5.722 5.384 5.543 4,493,363 -0.16(-2.79%)
Dec 14, 2023 5.682 5.881 5.612 5.702 6,890,480 +0.22(+3.99%)
Dec 13, 2023 5.304 5.513 5.245 5.483 9,719,470 +0.18(+3.37%)
Dec 12, 2023 5.304 5.334 5.180 5.304 1,033,144 -0.03(-0.56%)
Dec 11, 2023 5.374 5.389 5.304 5.334 846,950 -0.02(-0.37%)
Dec 08, 2023 5.354 5.391 5.247 5.354 1,968,687 -0.04(-0.74%)
Dec 07, 2023 5.126 5.414 5.116 5.394 3,058,394 +0.27(+5.23%)
Dec 06, 2023 5.116 5.314 5.066 5.126 1,480,797 +0.07(+1.38%)
Dec 05, 2023 5.056 5.091 4.977 5.056 1,316,495 -0.05(-0.97%)
Dec 04, 2023 5.076 5.136 4.992 5.106 1,426,380 +0.05(+0.98%)
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.