Paramount Group Inc (PGRE) Historical Stock Data
4.71 ↓0.05 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGRE is down -0.39% a day on average. There have been 14 days where Paramount Group Inc closed green and 16 days where PGRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.66 | 4.74 | 605.12K |
| 2024-11-19 | 4.71 | 4.76 | ↑$0.05 (1.06%) | 4.66 | 4.78 | 837.63K |
| 2024-11-18 | 4.83 | 4.70 | ↓$0.13 (-2.69%) | 4.70 | 4.83 | 1.20M |
| 2024-11-15 | 5.06 | 4.82 | ↓$0.24 (-4.74%) | 4.80 | 5.11 | 1.22M |
| 2024-11-14 | 5.18 | 5.03 | ↓$0.15 (-2.90%) | 5.01 | 5.18 | 1.23M |
| 2024-11-13 | 5.22 | 5.14 | ↓$0.08 (-1.53%) | 5.13 | 5.29 | 634.80K |
| 2024-11-12 | 5.21 | 5.19 | ↓$0.02 (-0.38%) | 5.16 | 5.30 | 784.71K |
| 2024-11-11 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.24 | 5.35 | 622.84K |
| 2024-11-08 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.20 | 5.29 | 747.77K |
| 2024-11-07 | 5.16 | 5.20 | ↑$0.04 (0.78%) | 5.12 | 5.27 | 0.98M |
| 2024-11-06 | 5.19 | 5.14 | ↓$0.05 (-0.96%) | 5.03 | 5.24 | 2.51M |
| 2024-11-05 | 4.94 | 4.96 | ↑$0.02 (0.40%) | 4.90 | 5.02 | 676.72K |
| 2024-11-04 | 4.83 | 4.95 | ↑$0.12 (2.48%) | 4.80 | 5.03 | 721.75K |
| 2024-11-01 | 4.92 | 4.81 | ↓$0.11 (-2.24%) | 4.81 | 5.08 | 882.36K |
| 2024-10-31 | 5.00 | 4.85 | ↓$0.15 (-3.00%) | 4.69 | 5.09 | 2.67M |
| 2024-10-30 | 4.98 | 5.05 | ↑$0.07 (1.41%) | 4.97 | 5.12 | 838.08K |
| 2024-10-29 | 4.99 | 4.98 | ↓$0.01 (-0.20%) | 4.92 | 5.04 | 0.95M |
| 2024-10-28 | 5.11 | 5.01 | ↓$0.10 (-1.96%) | 5.00 | 5.20 | 738.12K |
| 2024-10-25 | 5.26 | 5.07 | ↓$0.19 (-3.61%) | 5.07 | 5.28 | 396.75K |
| 2024-10-24 | 5.14 | 5.20 | ↑$0.06 (1.17%) | 5.11 | 5.20 | 692.57K |
| 2024-10-23 | 5.24 | 5.14 | ↓$0.10 (-1.91%) | 5.12 | 5.28 | 618.01K |
| 2024-10-22 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.25 | 5.33 | 501.55K |
| 2024-10-21 | 5.38 | 5.25 | ↓$0.13 (-2.42%) | 5.25 | 5.44 | 876.67K |
| 2024-10-18 | 5.27 | 5.36 | ↑$0.09 (1.71%) | 5.25 | 5.39 | 720.47K |
| 2024-10-17 | 5.22 | 5.27 | ↑$0.05 (0.96%) | 5.19 | 5.32 | 683.52K |
| 2024-10-16 | 5.26 | 5.21 | ↓$0.05 (-0.95%) | 5.16 | 5.34 | 1.25M |
| 2024-10-15 | 5.04 | 5.22 | ↑$0.18 (3.57%) | 4.96 | 5.30 | 1.38M |
| 2024-10-14 | 4.97 | 5.05 | ↑$0.08 (1.61%) | 4.97 | 5.10 | 885.63K |
| 2024-10-11 | 4.96 | 5.00 | ↑$0.04 (0.81%) | 4.96 | 5.02 | 664.25K |
| 2024-10-10 | 4.88 | 4.94 | ↑$0.06 (1.23%) | 4.85 | 4.95 | 630.83K |
Create an account or log in to view more rows.
$PGRE Spike it!
$PGRE wow you bulls are losers
$PGRE YALL READY????????
$PGRE let’s go down baby 😉
$PGRE Futes looking great
$PGRE only getting stronger
$PGRE I already know
tomorrow the bulls going to say "next week" just like every week.
$PGRE buy more doomers!!!
$PGRE Pamp it higher...
$PGRE we just getting started