Paramount Group Inc (PGRE) Historical Stock Data
6.60 ↓0.01 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGRE is down -0.05% a day on average. There have been 17 days where Paramount Group Inc closed green and 13 days where PGRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.64 | 6.60 | ↓$0.04 (-0.60%) | 6.60 | 6.64 | 1.79M |
| 2025-12-11 | 6.61 | 6.61 | ↑$0.00 (0.00%) | 6.61 | 6.63 | 9.46M |
| 2025-12-10 | 6.62 | 6.61 | ↓$0.01 (-0.15%) | 6.60 | 6.63 | 5.07M |
| 2025-12-09 | 6.58 | 6.58 | ↑$0.00 (0.00%) | 6.57 | 6.59 | 3.40M |
| 2025-12-08 | 6.59 | 6.56 | ↓$0.03 (-0.46%) | 6.56 | 6.59 | 3.58M |
| 2025-12-05 | 6.58 | 6.57 | ↓$0.01 (-0.15%) | 6.57 | 6.59 | 718.98K |
| 2025-12-04 | 6.59 | 6.58 | ↓$0.01 (-0.15%) | 6.58 | 6.59 | 605.15K |
| 2025-12-03 | 6.59 | 6.59 | ↑$0.00 (0.00%) | 6.58 | 6.59 | 821.64K |
| 2025-12-02 | 6.59 | 6.58 | ↓$0.01 (-0.15%) | 6.58 | 6.59 | 770.56K |
| 2025-12-01 | 6.59 | 6.58 | ↓$0.01 (-0.15%) | 6.58 | 6.59 | 895.23K |
| 2025-11-28 | 6.59 | 6.59 | ↑$0.00 (0.00%) | 6.58 | 6.59 | 798.71K |
| 2025-11-26 | 6.57 | 6.58 | ↑$0.01 (0.15%) | 6.57 | 6.59 | 1.10M |
| 2025-11-25 | 6.57 | 6.58 | ↑$0.01 (0.15%) | 6.57 | 6.59 | 2.25M |
| 2025-11-24 | 6.56 | 6.58 | ↑$0.02 (0.30%) | 6.56 | 6.58 | 0.95M |
| 2025-11-21 | 6.56 | 6.57 | ↑$0.01 (0.15%) | 6.56 | 6.57 | 860.46K |
| 2025-11-20 | 6.57 | 6.56 | ↓$0.01 (-0.15%) | 6.55 | 6.57 | 1.23M |
| 2025-11-19 | 6.55 | 6.56 | ↑$0.01 (0.15%) | 6.55 | 6.57 | 4.81M |
| 2025-11-18 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.54 | 6.56 | 2.22M |
| 2025-11-17 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.55 | 6.56 | 585.15K |
| 2025-11-14 | 6.56 | 6.55 | ↓$0.01 (-0.15%) | 6.55 | 6.56 | 797.66K |
| 2025-11-13 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.55 | 6.57 | 535.19K |
| 2025-11-12 | 6.57 | 6.56 | ↓$0.01 (-0.15%) | 6.55 | 6.57 | 1.10M |
| 2025-11-11 | 6.57 | 6.56 | ↓$0.01 (-0.15%) | 6.56 | 6.57 | 371.48K |
| 2025-11-10 | 6.56 | 6.56 | ↑$0.00 (0.00%) | 6.56 | 6.58 | 720.16K |
| 2025-11-07 | 6.56 | 6.55 | ↓$0.01 (-0.15%) | 6.55 | 6.56 | 627.37K |
| 2025-11-06 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.55 | 6.56 | 573.39K |
| 2025-11-05 | 6.55 | 6.54 | ↓$0.01 (-0.15%) | 6.54 | 6.56 | 1.21M |
| 2025-11-04 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.54 | 6.56 | 1.82M |
| 2025-11-03 | 6.54 | 6.56 | ↑$0.02 (0.31%) | 6.53 | 6.56 | 1.53M |
| 2025-10-31 | 6.53 | 6.54 | ↑$0.01 (0.15%) | 6.53 | 6.55 | 3.60M |
Create an account or log in to view more rows.
$PGRE just hold no panic
$PGRE the redness has arrived
$PGRE omg this is bullshit
$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!