Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Paramount Group Inc (NY: PGRE ) 4.800 +0.030 (+0.63%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.