Paramount Group Inc (PGRE) Historical Stock Data
4.62 ↑0.09 (1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGRE is up 0.62% a day on average. There have been 19 days where Paramount Group Inc closed green and 11 days where PGRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.54 | 4.62 | ↑$0.08 (1.76%) | 4.48 | 4.65 | 1.27M |
| 2025-05-13 | 4.62 | 4.53 | ↓$0.09 (-1.95%) | 4.48 | 4.62 | 1.43M |
| 2025-05-12 | 4.71 | 4.57 | ↓$0.14 (-2.97%) | 4.57 | 4.72 | 0.99M |
| 2025-05-09 | 4.54 | 4.55 | ↑$0.01 (0.22%) | 4.51 | 4.58 | 0.97M |
| 2025-05-08 | 4.78 | 4.55 | ↓$0.23 (-4.81%) | 4.50 | 4.79 | 1.77M |
| 2025-05-07 | 4.67 | 4.76 | ↑$0.09 (1.93%) | 4.66 | 4.78 | 1.41M |
| 2025-05-06 | 4.50 | 4.62 | ↑$0.12 (2.67%) | 4.48 | 4.65 | 1.19M |
| 2025-05-05 | 4.63 | 4.55 | ↓$0.08 (-1.73%) | 4.54 | 4.68 | 1.16M |
| 2025-05-02 | 4.63 | 4.69 | ↑$0.06 (1.30%) | 4.60 | 4.75 | 2.13M |
| 2025-05-01 | 4.25 | 4.60 | ↑$0.35 (8.24%) | 4.10 | 4.64 | 2.44M |
| 2025-04-30 | 4.31 | 4.29 | ↓$0.02 (-0.46%) | 4.22 | 4.32 | 3.69M |
| 2025-04-29 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.32 | 4.42 | 2.01M |
| 2025-04-28 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.36 | 4.43 | 1.41M |
| 2025-04-25 | 4.28 | 4.39 | ↑$0.11 (2.57%) | 4.28 | 4.40 | 1.89M |
| 2025-04-24 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.27 | 4.37 | 3.49M |
| 2025-04-23 | 4.44 | 4.35 | ↓$0.09 (-2.03%) | 4.32 | 4.47 | 2.61M |
| 2025-04-22 | 4.30 | 4.34 | ↑$0.04 (0.93%) | 4.26 | 4.39 | 2.19M |
| 2025-04-21 | 4.22 | 4.22 | ↑$0.00 (0.00%) | 4.18 | 4.25 | 2.12M |
| 2025-04-17 | 4.17 | 4.25 | ↑$0.08 (1.92%) | 4.15 | 4.30 | 7.04M |
| 2025-04-16 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.10 | 4.21 | 5.33M |
| 2025-04-15 | 4.03 | 4.10 | ↑$0.07 (1.74%) | 4.03 | 4.18 | 2.14M |
| 2025-04-14 | 4.19 | 4.24 | ↑$0.05 (1.19%) | 4.13 | 4.26 | 1.61M |
| 2025-04-11 | 4.05 | 4.14 | ↑$0.09 (2.22%) | 3.99 | 4.18 | 2.91M |
| 2025-04-10 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.86 | 4.06 | 2.84M |
| 2025-04-09 | 3.90 | 4.07 | ↑$0.17 (4.36%) | 3.82 | 4.21 | 4.65M |
| 2025-04-08 | 4.03 | 3.94 | ↓$0.09 (-2.23%) | 3.89 | 4.07 | 5.82M |
| 2025-04-07 | 3.86 | 3.96 | ↑$0.10 (2.59%) | 3.75 | 4.07 | 4.48M |
| 2025-04-04 | 4.05 | 3.99 | ↓$0.06 (-1.48%) | 3.91 | 4.07 | 3.32M |
| 2025-04-03 | 4.29 | 4.12 | ↓$0.17 (-3.96%) | 4.08 | 4.36 | 3.53M |
| 2025-04-02 | 4.27 | 4.42 | ↑$0.15 (3.51%) | 4.27 | 4.44 | 2.01M |
Create an account or log in to view more rows.
$PGRE Take it Bears !
$PGRE oversold! Buy the dip
$PGRE another bear trap
$PGRE who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PGRE Let’s goooo
$PGRE the greatest stock of all time
will not bow to the shorts
oh yeah
$PGRE Spike it!
$PGRE wow you bulls are losers
$PGRE YALL READY????????
$PGRE let’s go down baby