Paramount Group Inc (PGRE) Historical Stock Data
4.67 ↑0.05 (1.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGRE is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.66 | 4.67 | ↑$0.01 (0.21%) | 4.65 | 4.73 | 442.66K |
| 2024-04-25 | 4.62 | 4.62 | ↑$0.00 (0.00%) | 4.58 | 4.65 | 715.82K |
| 2024-04-24 | 4.65 | 4.69 | ↑$0.04 (0.86%) | 4.59 | 4.70 | 858.25K |
| 2024-04-23 | 4.61 | 4.71 | ↑$0.10 (2.17%) | 4.61 | 4.77 | 502.68K |
| 2024-04-22 | 4.60 | 4.61 | ↑$0.01 (0.22%) | 4.56 | 4.66 | 600.33K |
| 2024-04-19 | 4.43 | 4.57 | ↑$0.14 (3.16%) | 4.43 | 4.58 | 0.92M |
| 2024-04-18 | 4.52 | 4.45 | ↓$0.07 (-1.55%) | 4.45 | 4.58 | 1.12M |
| 2024-04-17 | 4.56 | 4.48 | ↓$0.08 (-1.75%) | 4.48 | 4.62 | 1.36M |
| 2024-04-16 | 4.52 | 4.56 | ↑$0.04 (0.88%) | 4.47 | 4.59 | 1.26M |
| 2024-04-15 | 4.71 | 4.59 | ↓$0.12 (-2.55%) | 4.55 | 4.74 | 655.10K |
| 2024-04-12 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.62 | 4.73 | 1.27M |
| 2024-04-11 | 4.63 | 4.71 | ↑$0.08 (1.73%) | 4.60 | 4.74 | 1.10M |
| 2024-04-10 | 4.60 | 4.61 | ↑$0.01 (0.22%) | 4.50 | 4.65 | 1.03M |
| 2024-04-09 | 4.73 | 4.82 | ↑$0.09 (1.90%) | 4.73 | 4.82 | 0.93M |
| 2024-04-08 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.62 | 4.76 | 823.22K |
| 2024-04-05 | 4.46 | 4.57 | ↑$0.11 (2.47%) | 4.42 | 4.58 | 1.09M |
| 2024-04-04 | 4.61 | 4.49 | ↓$0.12 (-2.60%) | 4.42 | 4.64 | 885.51K |
| 2024-04-03 | 4.40 | 4.53 | ↑$0.13 (2.95%) | 4.40 | 4.53 | 635.72K |
| 2024-04-02 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.39 | 4.49 | 648.47K |
| 2024-04-01 | 4.70 | 4.55 | ↓$0.15 (-3.19%) | 4.53 | 4.70 | 568.58K |
| 2024-03-28 | 4.59 | 4.69 | ↑$0.10 (2.18%) | 4.59 | 4.76 | 1.07M |
| 2024-03-27 | 4.46 | 4.60 | ↑$0.14 (3.14%) | 4.44 | 4.62 | 742.71K |
| 2024-03-26 | 4.60 | 4.44 | ↓$0.16 (-3.48%) | 4.44 | 4.61 | 1.07M |
| 2024-03-25 | 4.61 | 4.55 | ↓$0.06 (-1.30%) | 4.55 | 4.66 | 1.22M |
| 2024-03-22 | 4.86 | 4.61 | ↓$0.25 (-5.14%) | 4.61 | 4.90 | 1.10M |
| 2024-03-21 | 4.72 | 4.83 | ↑$0.11 (2.33%) | 4.72 | 4.87 | 1.01M |
| 2024-03-20 | 4.61 | 4.74 | ↑$0.13 (2.82%) | 4.51 | 4.77 | 1.32M |
| 2024-03-19 | 4.64 | 4.61 | ↓$0.03 (-0.65%) | 4.58 | 4.69 | 1.11M |
| 2024-03-18 | 4.70 | 4.65 | ↓$0.05 (-1.06%) | 4.61 | 4.70 | 1.48M |
| 2024-03-15 | 4.60 | 4.61 | ↑$0.01 (0.22%) | 4.54 | 4.67 | 2.90M |
Create an account or log in to view more rows.
$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
$PGRE nothing drops
$PGRE the greatest stock of all time
will not bow to the shorts
oh yeah
$PGRE is anyone really buying this shit
$PGRE i need more
$PGRE ATH tomorrow we can do it