December 15th, 2015

Paramount Group Inc (NY: PGRE )

9.120 USD +0.110 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 9.030 9.170 8.890 9.120 728,500 +0.11(+1.22%)
Jan 14, 2021 8.930 9.190 8.860 9.010 2,131,972 +0.15(+1.69%)
Jan 13, 2021 8.690 8.875 8.690 8.860 662,964 +0.18(+2.07%)
Jan 12, 2021 8.670 8.710 8.565 8.680 712,418 +0.05(+0.58%)
Jan 11, 2021 8.660 8.760 8.510 8.630 849,024 -0.11(-1.26%)
Jan 08, 2021 8.750 8.755 8.585 8.740 896,800 +0.02(+0.23%)
Jan 07, 2021 8.960 8.990 8.620 8.720 1,180,768 -0.21(-2.35%)
Jan 06, 2021 8.770 9.015 8.710 8.930 1,400,749 +0.25(+2.88%)
Jan 05, 2021 8.820 8.960 8.650 8.680 2,081,086 -0.14(-1.59%)
Jan 04, 2021 9.080 9.145 8.795 8.820 1,409,621 -0.22(-2.43%)
Dec 31, 2020 9.040 9.040 9.040 3,556,719 +0.02(+0.22%)
Dec 30, 2020 8.840 9.020 8.815 9.020 3,556,719 +0.07(+0.78%)
Dec 29, 2020 9.120 9.160 8.810 8.950 1,364,659 -0.11(-1.21%)
Dec 28, 2020 8.940 9.100 8.930 9.060 1,281,342 +0.14(+1.57%)
Dec 24, 2020 8.980 9.030 8.835 8.920 621,900 -0.02(-0.22%)
Dec 23, 2020 8.900 9.085 8.875 8.940 1,053,596 +0.05(+0.56%)
Dec 22, 2020 8.980 9.020 8.840 8.890 1,308,371 -0.07(-0.78%)
Dec 21, 2020 8.930 9.070 8.760 8.960 2,631,359 -0.13(-1.43%)
Dec 18, 2020 9.230 9.330 8.940 9.090 2,989,300 -0.17(-1.84%)
Dec 17, 2020 9.330 9.330 9.160 9.260 2,047,052 -0.02(-0.22%)
Dec 16, 2020 9.500 9.500 9.180 9.280 1,865,937 -0.18(-1.90%)
Dec 15, 2020 9.200 9.460 9.120 9.460 1,587,740 +0.27(+2.94%)
Dec 14, 2020 9.840 9.840 9.180 9.190 2,536,865 +0.01(+0.11%)
Dec 11, 2020 9.250 9.415 9.160 9.180 1,599,000 -0.20(-2.13%)
Dec 10, 2020 8.880 9.390 8.880 9.380 2,125,735 +0.00(+0.00%)
Dec 09, 2020 9.410 9.425 9.220 9.380 1,578,479 +0.05(+0.54%)
Dec 08, 2020 9.400 9.550 9.310 9.330 973,889 -0.15(-1.58%)
Dec 07, 2020 9.580 9.605 9.435 9.480 1,960,233 -0.19(-1.96%)
Dec 04, 2020 9.630 9.820 9.590 9.670 2,897,200 +0.17(+1.79%)
Dec 03, 2020 9.550 9.630 9.415 9.500 2,339,954 +0.02(+0.21%)
Dec 02, 2020 9.380 9.570 9.280 9.480 2,355,358 +0.08(+0.85%)
Dec 01, 2020 9.480 9.610 9.260 9.400 4,195,058 +0.15(+1.62%)
Nov 30, 2020 9.850 9.950 9.245 9.250 3,492,168 -0.62(-6.28%)
Nov 27, 2020 9.940 10.02 9.810 9.870 1,504,200 -0.03(-0.30%)
Nov 25, 2020 9.930 9.990 9.780 9.900 2,973,400 -0.12(-1.20%)
Nov 24, 2020 9.990 10.36 9.900 10.02 6,186,199 +0.12(+1.21%)
Nov 23, 2020 9.800 9.920 9.720 9.900 3,883,162 +0.20(+2.06%)
Nov 20, 2020 9.650 9.755 9.540 9.700 3,295,200 -0.04(-0.41%)
Nov 19, 2020 9.360 9.750 9.240 9.740 4,117,860 +0.31(+3.29%)
Nov 18, 2020 9.660 9.680 9.400 9.430 4,460,154 +0.00(+0.00%)
Nov 17, 2020 9.600 9.750 8.800 9.430 11,491,055 +1.14(+13.75%)
Nov 16, 2020 8.270 8.480 8.070 8.290 4,740,920 +0.48(+6.15%)
Nov 13, 2020 7.470 7.850 7.470 7.810 4,081,500 +0.39(+5.26%)
Nov 12, 2020 7.520 7.680 7.310 7.420 1,960,703 -0.20(-2.62%)
Nov 11, 2020 7.940 7.980 7.540 7.620 2,424,401 -0.27(-3.42%)
Nov 10, 2020 7.590 7.930 7.530 7.890 5,526,119 +0.34(+4.50%)
Nov 09, 2020 6.830 7.700 6.820 7.550 5,132,773 +1.57(+26.25%)
Nov 06, 2020 6.250 6.320 5.930 5.980 2,744,200 -0.23(-3.70%)
Nov 05, 2020 6.110 6.325 6.090 6.210 2,512,085 +0.16(+2.64%)
Nov 04, 2020 6.300 6.300 6.030 6.050 3,644,776 -0.28(-4.42%)
Nov 03, 2020 6.170 6.415 6.080 6.330 2,399,860 +0.24(+3.94%)
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.