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

Paramount Group Inc (NY: PGRE )

5.020 -0.150 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 4.970 5.020 4.940 4.980 774,738 -0.07(-1.39%)
Aug 30, 2024 5.000 5.050 4.935 5.050 703,121 +0.10(+2.02%)
Aug 29, 2024 4.970 4.985 4.885 4.950 616,600 +0.02(+0.41%)
Aug 28, 2024 4.990 5.035 4.900 4.930 765,311 -0.09(-1.79%)
Aug 27, 2024 4.980 5.060 4.940 5.020 531,621 -0.01(-0.20%)
Aug 26, 2024 5.060 5.080 4.985 5.030 586,936 +0.04(+0.80%)
Aug 23, 2024 4.830 5.025 4.780 4.990 880,924 +0.19(+3.96%)
Aug 22, 2024 4.820 4.850 4.770 4.800 570,280 -0.05(-1.03%)
Aug 21, 2024 4.790 4.860 4.740 4.850 487,870 +0.08(+1.68%)
Aug 20, 2024 4.860 4.900 4.760 4.770 463,951 -0.11(-2.25%)
Aug 19, 2024 4.780 4.890 4.770 4.880 432,261 +0.08(+1.67%)
Aug 16, 2024 4.760 4.840 4.705 4.800 621,614 +0.03(+0.63%)
Aug 15, 2024 4.870 4.870 4.730 4.770 636,189 +0.04(+0.85%)
Aug 14, 2024 4.830 4.830 4.680 4.730 445,800 -0.05(-1.05%)
Aug 13, 2024 4.650 4.795 4.630 4.780 492,506 +0.20(+4.37%)
Aug 12, 2024 4.740 4.745 4.560 4.580 706,052 -0.16(-3.38%)
Aug 09, 2024 4.750 4.775 4.680 4.740 387,838 +0.01(+0.21%)
Aug 08, 2024 4.740 4.765 4.660 4.730 677,583 +0.04(+0.85%)
Aug 07, 2024 4.850 4.870 4.670 4.690 685,160 -0.06(-1.26%)
Aug 06, 2024 4.540 4.825 4.520 4.750 1,065,999 +0.20(+4.40%)
Aug 05, 2024 4.580 4.655 4.490 4.550 1,593,252 -0.23(-4.81%)
Aug 02, 2024 4.870 4.930 4.750 4.780 1,066,153 -0.28(-5.53%)
Aug 01, 2024 5.170 5.390 5.010 5.060 1,310,810 -0.18(-3.44%)
Jul 31, 2024 5.160 5.380 5.110 5.240 1,785,721 +0.07(+1.35%)
Jul 30, 2024 5.270 5.320 5.070 5.170 5,771,998 -0.11(-2.08%)
Jul 29, 2024 5.360 5.360 5.250 5.280 1,179,760 -0.07(-1.31%)
Jul 26, 2024 5.200 5.350 5.155 5.350 1,495,603 +0.22(+4.29%)
Jul 25, 2024 5.190 5.250 5.115 5.130 1,213,101 -0.03(-0.58%)
Jul 24, 2024 5.280 5.370 5.150 5.160 1,101,421 -0.16(-3.01%)
Jul 23, 2024 5.220 5.355 5.160 5.320 1,120,048 +0.09(+1.72%)
Jul 22, 2024 5.180 5.245 5.119 5.230 999,738 +0.07(+1.36%)
Jul 19, 2024 5.180 5.200 5.115 5.160 645,340 -0.04(-0.77%)
Jul 18, 2024 5.270 5.370 5.140 5.200 573,048 -0.11(-2.07%)
Jul 17, 2024 5.370 5.470 5.310 5.310 827,267 -0.07(-1.30%)
Jul 16, 2024 5.350 5.410 5.295 5.380 1,218,748 +0.10(+1.89%)
Jul 15, 2024 5.150 5.290 5.085 5.280 1,029,774 +0.18(+3.53%)
Jul 12, 2024 5.020 5.170 4.960 5.100 1,448,667 +0.15(+3.03%)
Jul 11, 2024 4.940 5.010 4.830 4.950 1,263,081 +0.16(+3.34%)
Jul 10, 2024 4.800 4.820 4.765 4.790 593,987 +0.01(+0.21%)
Jul 09, 2024 4.740 4.780 4.670 4.780 370,592 +0.04(+0.84%)
Jul 08, 2024 4.690 4.750 4.670 4.740 391,251 +0.07(+1.50%)
Jul 05, 2024 4.690 4.715 4.640 4.670 495,815 -0.04(-0.85%)
Jul 03, 2024 4.710 4.780 4.650 4.710 332,308 +0.04(+0.86%)
Jul 02, 2024 4.600 4.680 4.560 4.670 762,655 +0.08(+1.74%)
Jul 01, 2024 4.630 4.670 4.540 4.590 732,660 -0.04(-0.86%)
Jun 28, 2024 4.580 4.630 4.520 4.630 2,385,532 +0.10(+2.32%)
Jun 27, 2024 4.515 4.525 4.446 4.525 909,247 +0.06(+1.33%)
Jun 26, 2024 4.515 4.540 4.465 4.465 766,670 -0.10(-2.17%)
Jun 25, 2024 4.575 4.575 4.490 4.565 662,679 +0.01(+0.22%)
Jun 24, 2024 4.485 4.585 4.436 4.555 1,655,718 +0.10(+2.23%)
Jun 21, 2024 4.594 4.604 4.436 4.456 4,188,005 -0.13(-2.81%)
Jun 20, 2024 4.575 4.604 4.527 4.585 932,550 +0.00(+0.00%)
Jun 18, 2024 4.604 4.634 4.550 4.585 793,709 +0.01(+0.22%)
Jun 17, 2024 4.575 4.604 4.510 4.575 1,715,222 -0.03(-0.65%)
Jun 14, 2024 4.575 4.654 4.575 4.604 606,167 -0.01(-0.21%)
Jun 13, 2024 4.545 4.634 4.510 4.614 975,798 +0.05(+1.09%)
Jun 12, 2024 4.654 4.808 4.540 4.565 1,233,765 +0.11(+2.45%)
Jun 11, 2024 4.495 4.545 4.446 4.456 2,609,995 -0.09(-1.97%)
Jun 10, 2024 4.436 4.594 4.406 4.545 1,631,078 +0.05(+1.10%)
Jun 07, 2024 4.456 4.515 4.411 4.495 1,654,911 -0.06(-1.31%)
Jun 06, 2024 4.545 4.585 4.510 4.555 355,674 -0.02(-0.43%)
Jun 05, 2024 4.604 4.604 4.485 4.575 932,762 -0.03(-0.65%)
Jun 04, 2024 4.624 4.674 4.594 4.604 917,658 -0.04(-0.85%)
Jun 03, 2024 4.585 4.644 4.530 4.644 997,174 +0.13(+2.86%)
May 31, 2024 4.505 4.639 4.465 4.515 3,606,760 +0.04(+0.89%)
May 30, 2024 4.406 4.485 4.356 4.475 1,091,201 +0.14(+3.20%)
May 29, 2024 4.317 4.356 4.267 4.336 1,003,600 -0.06(-1.35%)
May 28, 2024 4.446 4.515 4.366 4.396 1,380,176 -0.04(-0.89%)
May 24, 2024 4.475 4.515 4.416 4.436 780,472 +0.00(+0.00%)
May 23, 2024 4.535 4.545 4.396 4.436 1,038,582 -0.11(-2.40%)
May 22, 2024 4.614 4.654 4.529 4.545 988,445 -0.10(-2.14%)
May 21, 2024 4.594 4.649 4.575 4.644 672,835 +0.05(+1.08%)
May 20, 2024 4.783 4.783 4.575 4.594 1,480,711 -0.20(-4.14%)
May 17, 2024 4.793 4.813 4.743 4.793 859,752 +0.03(+0.63%)
May 16, 2024 4.843 4.843 4.753 4.763 1,032,314 -0.06(-1.23%)
May 15, 2024 4.942 4.957 4.803 4.823 1,887,826 -0.03(-0.61%)
May 14, 2024 4.892 4.930 4.793 4.852 897,884 +0.03(+0.62%)
May 13, 2024 4.793 4.872 4.763 4.823 736,228 +0.08(+1.67%)
May 10, 2024 4.783 4.843 4.714 4.743 545,835 -0.05(-1.04%)
May 09, 2024 4.763 4.793 4.704 4.793 1,043,082 +0.04(+0.84%)
May 08, 2024 4.763 4.783 4.714 4.753 730,985 -0.06(-1.24%)
May 07, 2024 4.852 4.897 4.783 4.813 922,144 -0.01(-0.21%)
May 06, 2024 4.852 4.942 4.763 4.823 647,981 +0.05(+1.04%)
May 03, 2024 4.902 5.061 4.704 4.773 979,522 +0.01(+0.21%)
May 02, 2024 4.664 4.783 4.515 4.763 1,686,334 +0.18(+3.90%)
May 01, 2024 4.604 4.714 4.535 4.585 981,203 -0.02(-0.43%)
Apr 30, 2024 4.694 4.753 4.594 4.604 1,235,267 -0.12(-2.52%)
Apr 29, 2024 4.674 4.743 4.664 4.723 450,134 +0.09(+1.93%)
Apr 26, 2024 4.624 4.694 4.614 4.634 446,079 +0.05(+1.08%)
Apr 25, 2024 4.585 4.609 4.545 4.585 721,354 -0.07(-1.49%)
Apr 24, 2024 4.614 4.664 4.555 4.654 864,884 -0.02(-0.42%)
Apr 23, 2024 4.575 4.733 4.575 4.674 506,567 +0.10(+2.17%)
Apr 22, 2024 4.565 4.624 4.525 4.575 604,975 +0.04(+0.88%)
Apr 19, 2024 4.396 4.540 4.396 4.535 928,173 +0.12(+2.70%)
Apr 18, 2024 4.485 4.545 4.411 4.416 1,124,646 -0.03(-0.67%)
Apr 17, 2024 4.525 4.585 4.446 4.446 1,368,641 -0.08(-1.75%)
Apr 16, 2024 4.485 4.555 4.431 4.525 1,268,745 -0.03(-0.65%)
Apr 15, 2024 4.674 4.704 4.515 4.555 660,171 -0.10(-2.13%)
Apr 12, 2024 4.644 4.689 4.585 4.654 1,278,309 -0.02(-0.42%)
Apr 11, 2024 4.594 4.704 4.565 4.674 1,103,900 +0.10(+2.17%)
Apr 10, 2024 4.565 4.609 4.465 4.575 1,034,694 -0.21(-4.36%)
Apr 09, 2024 4.694 4.783 4.689 4.783 933,094 +0.11(+2.34%)
Apr 08, 2024 4.614 4.723 4.585 4.674 829,577 +0.14(+3.06%)
Apr 05, 2024 4.426 4.545 4.386 4.535 1,096,832 +0.08(+1.78%)
Apr 04, 2024 4.575 4.604 4.389 4.456 892,361 -0.04(-0.88%)
Apr 03, 2024 4.366 4.495 4.366 4.495 640,632 +0.08(+1.80%)
Apr 02, 2024 4.456 4.456 4.356 4.416 653,481 -0.10(-2.20%)
Apr 01, 2024 4.664 4.664 4.495 4.515 572,974 -0.14(-2.98%)
Mar 28, 2024 4.555 4.723 4.555 4.654 1,075,069 +0.09(+1.96%)
Mar 27, 2024 4.426 4.580 4.406 4.565 748,450 +0.19(+4.43%)
Mar 26, 2024 4.529 4.539 4.371 4.371 1,089,070 -0.11(-2.42%)
Mar 25, 2024 4.539 4.583 4.475 4.479 1,240,821 -0.06(-1.30%)
Mar 22, 2024 4.785 4.824 4.539 4.539 1,113,588 -0.22(-4.55%)
Mar 21, 2024 4.647 4.795 4.647 4.755 1,025,638 +0.09(+1.90%)
Mar 20, 2024 4.539 4.691 4.440 4.667 1,343,460 +0.13(+2.82%)
Mar 19, 2024 4.568 4.612 4.504 4.539 1,123,548 -0.04(-0.86%)
Mar 18, 2024 4.627 4.627 4.539 4.578 1,505,096 +0.04(+0.87%)
Mar 15, 2024 4.529 4.598 4.470 4.539 2,942,166 +0.03(+0.66%)
Mar 14, 2024 4.578 4.578 4.460 4.509 1,177,328 -0.09(-1.93%)
Mar 13, 2024 4.548 4.726 4.548 4.598 1,793,337 +0.03(+0.65%)
Mar 12, 2024 4.627 4.657 4.539 4.568 698,121 -0.06(-1.28%)
Mar 11, 2024 4.539 4.726 4.534 4.627 1,224,836 +0.05(+1.08%)
Mar 08, 2024 4.617 4.740 4.543 4.578 819,932 +0.04(+0.87%)
Mar 07, 2024 4.539 4.612 4.519 4.539 831,237 +0.04(+0.88%)
Mar 06, 2024 4.519 4.539 4.420 4.499 1,109,530 +0.03(+0.66%)
Mar 05, 2024 4.411 4.558 4.406 4.470 1,739,751 +0.02(+0.44%)
Mar 04, 2024 4.351 4.509 4.337 4.450 2,398,004 +0.09(+2.03%)
Mar 01, 2024 4.342 4.401 4.263 4.361 1,854,224 +0.00(+0.00%)
Feb 29, 2024 4.401 4.479 4.322 4.361 1,596,703 +0.05(+1.14%)
Feb 28, 2024 4.194 4.386 4.146 4.312 1,862,194 +0.07(+1.62%)
Feb 27, 2024 4.283 4.351 4.214 4.243 2,586,312 +0.00(+0.00%)
Feb 26, 2024 4.420 4.420 4.224 4.243 1,701,506 -0.18(-4.01%)
Feb 23, 2024 4.489 4.529 4.411 4.420 1,244,915 -0.10(-2.18%)
Feb 22, 2024 4.637 4.652 4.519 4.519 1,322,831 -0.12(-2.55%)
Feb 21, 2024 4.617 4.706 4.578 4.637 745,803 +0.01(+0.21%)
Feb 20, 2024 4.755 4.755 4.627 4.627 1,172,501 -0.16(-3.29%)
Feb 16, 2024 4.676 4.824 4.588 4.785 1,192,658 +0.02(+0.41%)
Feb 15, 2024 4.529 4.775 4.529 4.765 2,038,160 +0.33(+7.56%)
Feb 14, 2024 4.470 4.578 4.411 4.430 2,479,510 -0.02(-0.44%)
Feb 13, 2024 4.371 4.637 4.332 4.450 1,784,103 -0.22(-4.64%)
Feb 12, 2024 4.607 4.735 4.607 4.667 1,484,760 +0.09(+1.94%)
Feb 09, 2024 4.568 4.588 4.475 4.578 1,000,864 +0.04(+0.87%)
Feb 08, 2024 4.430 4.568 4.371 4.539 1,277,333 +0.08(+1.77%)
Feb 07, 2024 4.460 4.499 4.356 4.460 1,493,229 +0.01(+0.22%)
Feb 06, 2024 4.371 4.499 4.332 4.450 1,021,742 +0.06(+1.35%)
Feb 05, 2024 4.401 4.445 4.356 4.391 1,156,919 -0.10(-2.19%)
Feb 02, 2024 4.548 4.607 4.450 4.489 1,119,823 -0.18(-3.80%)
Feb 01, 2024 4.676 4.681 4.484 4.667 1,308,757 -0.01(-0.21%)
Jan 31, 2024 4.804 4.863 4.637 4.676 1,902,456 -0.16(-3.26%)
Jan 30, 2024 4.873 4.923 4.799 4.834 928,018 -0.09(-1.80%)
Jan 29, 2024 4.952 4.952 4.854 4.923 1,186,836 -0.04(-0.79%)
Jan 26, 2024 4.982 5.036 4.923 4.962 1,767,547 +0.00(+0.00%)
Jan 25, 2024 4.952 4.991 4.893 4.962 1,013,580 +0.09(+1.82%)
Jan 24, 2024 5.031 5.031 4.824 4.873 929,036 -0.05(-1.00%)
Jan 23, 2024 5.051 5.070 4.859 4.923 1,157,427 -0.06(-1.19%)
Jan 22, 2024 4.942 5.011 4.883 4.982 1,346,124 +0.08(+1.61%)
Jan 19, 2024 4.539 4.903 4.519 4.903 2,290,090 +0.40(+8.97%)
Jan 18, 2024 4.627 4.667 4.470 4.499 2,034,668 -0.12(-2.56%)
Jan 17, 2024 4.676 4.706 4.499 4.617 1,271,851 -0.12(-2.49%)
Jan 16, 2024 4.706 4.814 4.637 4.735 1,194,964 -0.05(-1.03%)
Jan 12, 2024 4.785 4.834 4.716 4.785 1,653,368 +0.07(+1.46%)
Jan 11, 2024 4.785 4.785 4.642 4.716 1,296,690 -0.12(-2.44%)
Jan 10, 2024 4.804 4.878 4.785 4.834 1,540,790 +0.03(+0.61%)
Jan 09, 2024 4.854 4.873 4.726 4.804 2,363,609 -0.15(-2.98%)
Jan 08, 2024 4.932 5.026 4.923 4.952 1,398,224 +0.00(+0.00%)
Jan 05, 2024 4.873 5.041 4.814 4.952 1,251,787 +0.02(+0.40%)
Jan 04, 2024 4.923 4.982 4.814 4.932 1,205,727 +0.00(+0.00%)
Jan 03, 2024 5.060 5.060 4.859 4.932 1,883,462 -0.22(-4.21%)
Jan 02, 2024 5.119 5.277 5.105 5.149 1,137,216 +0.06(+1.16%)
Dec 29, 2023 5.198 5.233 5.090 5.090 843,556 -0.15(-2.82%)
Dec 28, 2023 5.110 5.238 5.110 5.238 630,270 +0.09(+1.82%)
Dec 27, 2023 5.252 5.276 5.129 5.144 773,156 -0.09(-1.68%)
Dec 26, 2023 5.095 5.271 5.090 5.232 938,614 +0.14(+2.69%)
Dec 22, 2023 5.193 5.281 5.071 5.095 945,784 -0.04(-0.76%)
Dec 21, 2023 5.222 5.242 5.066 5.134 1,049,600 -0.02(-0.38%)
Dec 20, 2023 5.232 5.408 5.154 5.154 2,387,874 -0.09(-1.68%)
Dec 19, 2023 5.310 5.369 5.159 5.242 3,437,113 -0.05(-0.92%)
Dec 18, 2023 5.477 5.477 5.291 5.291 1,671,882 -0.17(-3.05%)
Dec 15, 2023 5.574 5.633 5.301 5.457 4,564,097 -0.16(-2.79%)
Dec 14, 2023 5.594 5.789 5.525 5.613 6,998,948 +0.22(+3.99%)
Dec 13, 2023 5.222 5.428 5.164 5.398 9,872,472 +0.18(+3.37%)
Dec 12, 2023 5.222 5.252 5.100 5.222 1,049,408 -0.03(-0.56%)
Dec 11, 2023 5.291 5.305 5.222 5.252 860,283 -0.02(-0.37%)
Dec 08, 2023 5.271 5.308 5.166 5.271 1,999,678 -0.04(-0.74%)
Dec 07, 2023 5.046 5.330 5.036 5.310 3,106,539 +0.26(+5.23%)
Dec 06, 2023 5.036 5.232 4.988 5.046 1,504,107 +0.07(+1.38%)
Dec 05, 2023 4.978 5.012 4.900 4.978 1,337,219 -0.05(-0.97%)
Dec 04, 2023 4.997 5.056 4.914 5.027 1,448,833 +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.