ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Paramount Group Inc (NY: PGRE )

5.140 +0.180 (+3.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.