Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paramount Group Inc
(NY:
PGRE
)
4.550
+0.040 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
4.540
4.675
4.500
4.550
3,579,077
+0.04(+0.89%)
May 30, 2024
4.440
4.520
4.390
4.510
1,082,826
+0.14(+3.20%)
May 29, 2024
4.350
4.390
4.300
4.370
995,897
-0.06(-1.35%)
May 28, 2024
4.480
4.550
4.400
4.430
1,369,583
-0.04(-0.89%)
May 24, 2024
4.510
4.550
4.450
4.470
774,482
+0.00(+0.00%)
May 23, 2024
4.570
4.580
4.430
4.470
1,030,611
-0.11(-2.40%)
May 22, 2024
4.650
4.690
4.564
4.580
980,859
-0.10(-2.14%)
May 21, 2024
4.630
4.685
4.610
4.680
667,671
+0.05(+1.08%)
May 20, 2024
4.820
4.820
4.610
4.630
1,469,346
-0.20(-4.14%)
May 17, 2024
4.830
4.850
4.780
4.830
853,154
+0.03(+0.63%)
May 16, 2024
4.880
4.880
4.790
4.800
1,024,391
-0.06(-1.23%)
May 15, 2024
4.980
4.995
4.840
4.860
1,873,337
-0.03(-0.61%)
May 14, 2024
4.930
4.968
4.830
4.890
890,993
+0.03(+0.62%)
May 13, 2024
4.830
4.910
4.800
4.860
730,578
+0.08(+1.67%)
May 10, 2024
4.820
4.880
4.750
4.780
541,646
-0.05(-1.04%)
May 09, 2024
4.800
4.830
4.740
4.830
1,035,076
+0.04(+0.84%)
May 08, 2024
4.800
4.820
4.750
4.790
725,375
-0.06(-1.24%)
May 07, 2024
4.890
4.935
4.820
4.850
915,067
-0.01(-0.21%)
May 06, 2024
4.890
4.980
4.800
4.860
643,008
+0.05(+1.04%)
May 03, 2024
4.940
5.100
4.740
4.810
972,004
+0.01(+0.21%)
May 02, 2024
4.700
4.820
4.550
4.800
1,673,391
+0.18(+3.90%)
May 01, 2024
4.640
4.750
4.570
4.620
973,672
-0.02(-0.43%)
Apr 30, 2024
4.730
4.790
4.630
4.640
1,225,786
-0.12(-2.52%)
Apr 29, 2024
4.710
4.780
4.700
4.760
446,680
+0.09(+1.93%)
Apr 26, 2024
4.660
4.730
4.650
4.670
442,656
+0.05(+1.08%)
Apr 25, 2024
4.620
4.645
4.580
4.620
715,818
-0.07(-1.49%)
Apr 24, 2024
4.650
4.700
4.590
4.690
858,246
-0.02(-0.42%)
Apr 23, 2024
4.610
4.770
4.610
4.710
502,679
+0.10(+2.17%)
Apr 22, 2024
4.600
4.660
4.560
4.610
600,332
+0.04(+0.88%)
Apr 19, 2024
4.430
4.575
4.430
4.570
921,049
+0.12(+2.70%)
Apr 18, 2024
4.520
4.580
4.445
4.450
1,116,014
-0.03(-0.67%)
Apr 17, 2024
4.560
4.620
4.480
4.480
1,358,137
-0.08(-1.75%)
Apr 16, 2024
4.520
4.590
4.465
4.560
1,259,007
-0.03(-0.65%)
Apr 15, 2024
4.710
4.740
4.550
4.590
655,104
-0.10(-2.13%)
Apr 12, 2024
4.680
4.725
4.620
4.690
1,268,498
-0.02(-0.42%)
Apr 11, 2024
4.630
4.740
4.600
4.710
1,095,428
+0.10(+2.17%)
Apr 10, 2024
4.600
4.645
4.500
4.610
1,026,753
-0.21(-4.36%)
Apr 09, 2024
4.730
4.820
4.725
4.820
925,933
+0.11(+2.34%)
Apr 08, 2024
4.650
4.760
4.620
4.710
823,210
+0.14(+3.06%)
Apr 05, 2024
4.460
4.580
4.420
4.570
1,088,414
+0.08(+1.78%)
Apr 04, 2024
4.610
4.640
4.423
4.490
885,512
-0.04(-0.88%)
Apr 03, 2024
4.400
4.530
4.400
4.530
635,715
+0.08(+1.80%)
Apr 02, 2024
4.490
4.490
4.390
4.450
648,466
-0.10(-2.20%)
Apr 01, 2024
4.700
4.700
4.530
4.550
568,577
-0.14(-2.99%)
Mar 28, 2024
4.590
4.760
4.590
4.690
1,066,818
+0.09(+1.96%)
Mar 27, 2024
4.460
4.615
4.440
4.600
742,706
+0.19(+4.43%)
Mar 26, 2024
4.564
4.574
4.405
4.405
1,080,711
-0.11(-2.42%)
Mar 25, 2024
4.574
4.618
4.509
4.514
1,231,297
-0.06(-1.30%)
Mar 22, 2024
4.822
4.861
4.574
4.574
1,105,040
-0.22(-4.55%)
Mar 21, 2024
4.683
4.832
4.683
4.792
1,017,765
+0.09(+1.90%)
Mar 20, 2024
4.574
4.727
4.474
4.703
1,333,149
+0.13(+2.82%)
Mar 19, 2024
4.603
4.648
4.539
4.574
1,114,924
-0.04(-0.86%)
Mar 18, 2024
4.663
4.663
4.574
4.613
1,493,544
+0.04(+0.87%)
Mar 15, 2024
4.564
4.633
4.504
4.574
2,919,583
+0.03(+0.65%)
Mar 14, 2024
4.613
4.613
4.494
4.544
1,168,291
-0.09(-1.93%)
Mar 13, 2024
4.584
4.762
4.584
4.633
1,779,573
+0.03(+0.65%)
Mar 12, 2024
4.663
4.693
4.574
4.603
692,763
-0.06(-1.28%)
Mar 11, 2024
4.574
4.762
4.569
4.663
1,215,435
+0.05(+1.08%)
Mar 08, 2024
4.653
4.777
4.579
4.613
813,638
+0.04(+0.87%)
Mar 07, 2024
4.574
4.648
4.554
4.574
824,857
+0.04(+0.88%)
Mar 06, 2024
4.554
4.574
4.455
4.534
1,101,014
+0.03(+0.66%)
Mar 05, 2024
4.445
4.593
4.440
4.504
1,726,398
+0.02(+0.44%)
Mar 04, 2024
4.385
4.544
4.370
4.484
2,379,599
+0.09(+2.03%)
Mar 01, 2024
4.375
4.435
4.296
4.395
1,839,992
+0.00(+0.00%)
Feb 29, 2024
4.435
4.514
4.355
4.395
1,584,448
+0.05(+1.14%)
Feb 28, 2024
4.226
4.420
4.178
4.345
1,847,901
+0.07(+1.62%)
Feb 27, 2024
4.316
4.385
4.246
4.276
2,566,461
+0.00(+0.00%)
Feb 26, 2024
4.455
4.455
4.256
4.276
1,688,446
-0.18(-4.01%)
Feb 23, 2024
4.524
4.564
4.445
4.455
1,235,360
-0.10(-2.18%)
Feb 22, 2024
4.673
4.688
4.554
4.554
1,312,677
-0.12(-2.55%)
Feb 21, 2024
4.653
4.742
4.613
4.673
740,078
+0.01(+0.21%)
Feb 20, 2024
4.792
4.792
4.663
4.663
1,163,501
-0.16(-3.29%)
Feb 16, 2024
4.713
4.861
4.623
4.822
1,183,504
+0.02(+0.41%)
Feb 15, 2024
4.564
4.812
4.564
4.802
2,022,516
+0.34(+7.56%)
Feb 14, 2024
4.504
4.613
4.445
4.465
2,460,478
-0.02(-0.44%)
Feb 13, 2024
4.405
4.673
4.365
4.484
1,770,410
-0.22(-4.64%)
Feb 12, 2024
4.643
4.772
4.643
4.703
1,473,364
+0.09(+1.94%)
Feb 09, 2024
4.603
4.623
4.509
4.613
993,182
+0.04(+0.87%)
Feb 08, 2024
4.465
4.603
4.405
4.574
1,267,529
+0.08(+1.77%)
Feb 07, 2024
4.494
4.534
4.390
4.494
1,481,768
+0.01(+0.22%)
Feb 06, 2024
4.405
4.534
4.365
4.484
1,013,900
+0.06(+1.35%)
Feb 05, 2024
4.435
4.479
4.390
4.425
1,148,039
-0.10(-2.19%)
Feb 02, 2024
4.584
4.643
4.484
4.524
1,111,228
-0.18(-3.80%)
Feb 01, 2024
4.713
4.718
4.519
4.703
1,298,712
-0.01(-0.21%)
Jan 31, 2024
4.842
4.901
4.673
4.713
1,887,854
-0.16(-3.26%)
Jan 30, 2024
4.911
4.961
4.837
4.871
920,895
-0.09(-1.80%)
Jan 29, 2024
4.990
4.990
4.891
4.961
1,177,726
-0.04(-0.79%)
Jan 26, 2024
5.020
5.075
4.961
5.000
1,753,980
+0.00(+0.00%)
Jan 25, 2024
4.990
5.030
4.931
5.000
1,005,800
+0.09(+1.82%)
Jan 24, 2024
5.070
5.070
4.861
4.911
921,905
-0.05(-1.00%)
Jan 23, 2024
5.090
5.109
4.896
4.961
1,148,543
-0.06(-1.19%)
Jan 22, 2024
4.980
5.050
4.921
5.020
1,335,791
+0.08(+1.61%)
Jan 19, 2024
4.574
4.941
4.554
4.941
2,272,513
+0.41(+8.97%)
Jan 18, 2024
4.663
4.703
4.504
4.534
2,019,052
-0.12(-2.56%)
Jan 17, 2024
4.713
4.742
4.534
4.653
1,262,089
-0.12(-2.49%)
Jan 16, 2024
4.742
4.851
4.673
4.772
1,185,792
-0.05(-1.03%)
Jan 12, 2024
4.822
4.871
4.752
4.822
1,640,678
+0.07(+1.46%)
Jan 11, 2024
4.822
4.822
4.678
4.752
1,286,738
-0.12(-2.44%)
Jan 10, 2024
4.842
4.916
4.822
4.871
1,528,964
+0.03(+0.61%)
Jan 09, 2024
4.891
4.911
4.762
4.842
2,345,468
-0.15(-2.98%)
Jan 08, 2024
4.971
5.065
4.961
4.990
1,387,492
+0.00(+0.00%)
Jan 05, 2024
4.911
5.080
4.851
4.990
1,242,179
+0.02(+0.40%)
Jan 04, 2024
4.961
5.020
4.851
4.971
1,196,472
+0.00(+0.00%)
Jan 03, 2024
5.099
5.099
4.896
4.971
1,869,006
-0.22(-4.21%)
Jan 02, 2024
5.159
5.318
5.144
5.189
1,128,487
+0.06(+1.16%)
Dec 29, 2023
5.238
5.273
5.129
5.129
837,081
-0.15(-2.82%)
Dec 28, 2023
5.149
5.278
5.149
5.278
625,433
+0.09(+1.82%)
Dec 27, 2023
5.292
5.317
5.169
5.184
767,221
-0.09(-1.68%)
Dec 26, 2023
5.135
5.312
5.130
5.273
931,409
+0.14(+2.69%)
Dec 22, 2023
5.233
5.322
5.110
5.135
938,525
-0.04(-0.76%)
Dec 21, 2023
5.263
5.282
5.105
5.174
1,041,544
-0.02(-0.38%)
Dec 20, 2023
5.273
5.450
5.194
5.194
2,369,546
-0.09(-1.68%)
Dec 19, 2023
5.351
5.410
5.199
5.282
3,410,732
-0.05(-0.92%)
Dec 18, 2023
5.519
5.519
5.332
5.332
1,659,050
-0.17(-3.05%)
Dec 15, 2023
5.617
5.677
5.341
5.499
4,529,066
-0.16(-2.79%)
Dec 14, 2023
5.637
5.834
5.568
5.657
6,945,228
+0.22(+3.99%)
Dec 13, 2023
5.263
5.470
5.204
5.440
9,796,696
+0.18(+3.37%)
Dec 12, 2023
5.263
5.292
5.139
5.263
1,041,353
-0.03(-0.56%)
Dec 11, 2023
5.332
5.346
5.263
5.292
853,680
-0.02(-0.37%)
Dec 08, 2023
5.312
5.349
5.206
5.312
1,984,329
-0.04(-0.74%)
Dec 07, 2023
5.085
5.371
5.075
5.351
3,082,695
+0.27(+5.23%)
Dec 06, 2023
5.075
5.273
5.026
5.085
1,492,562
+0.07(+1.38%)
Dec 05, 2023
5.016
5.051
4.937
5.016
1,326,956
-0.05(-0.97%)
Dec 04, 2023
5.036
5.095
4.952
5.066
1,437,713
+0.05(+0.98%)
Dec 01, 2023
4.622
5.026
4.583
5.016
2,083,739
+0.38(+8.30%)
Nov 30, 2023
4.740
4.760
4.612
4.632
2,599,588
-0.07(-1.47%)
Nov 29, 2023
4.622
4.770
4.602
4.701
1,566,608
+0.17(+3.70%)
Nov 28, 2023
4.297
4.553
4.253
4.533
1,414,761
+0.18(+4.07%)
Nov 27, 2023
4.435
4.455
4.292
4.356
715,264
-0.04(-0.90%)
Nov 24, 2023
4.455
4.494
4.386
4.395
446,772
-0.07(-1.55%)
Nov 22, 2023
4.533
4.583
4.425
4.464
810,503
+0.01(+0.22%)
Nov 21, 2023
4.494
4.563
4.381
4.455
617,038
-0.11(-2.38%)
Nov 20, 2023
4.642
4.642
4.524
4.563
963,400
-0.07(-1.49%)
Nov 17, 2023
4.642
4.676
4.553
4.632
759,667
+0.05(+1.08%)
Nov 16, 2023
4.671
4.671
4.499
4.583
934,655
-0.09(-1.90%)
Nov 15, 2023
4.661
4.780
4.627
4.671
1,106,549
+0.02(+0.42%)
Nov 14, 2023
4.484
4.760
4.484
4.652
1,746,099
+0.44(+10.54%)
Nov 13, 2023
4.100
4.267
4.001
4.208
2,371,065
-0.13(-2.95%)
Nov 10, 2023
4.248
4.341
4.149
4.336
1,991,985
+0.14(+3.29%)
Nov 09, 2023
4.386
4.415
4.198
4.198
1,435,894
-0.14(-3.18%)
Nov 08, 2023
4.445
4.464
4.321
4.336
1,151,191
-0.11(-2.44%)
Nov 07, 2023
4.583
4.632
4.415
4.445
929,887
-0.19(-4.04%)
Nov 06, 2023
4.730
4.730
4.588
4.632
872,829
-0.13(-2.69%)
Nov 03, 2023
4.711
4.913
4.711
4.760
1,618,846
+0.17(+3.65%)
Nov 02, 2023
4.317
4.607
4.312
4.593
1,121,643
+0.39(+9.39%)
Nov 01, 2023
4.188
4.277
4.139
4.198
1,207,669
-0.02(-0.47%)
Oct 31, 2023
4.307
4.346
4.169
4.218
1,282,460
-0.07(-1.61%)
Oct 30, 2023
4.297
4.435
4.159
4.287
927,954
+0.08(+1.87%)
Oct 27, 2023
4.257
4.287
4.119
4.208
1,052,882
+0.00(+0.00%)
Oct 26, 2023
4.248
4.331
4.129
4.208
1,216,543
+0.01(+0.23%)
Oct 25, 2023
4.336
4.366
4.169
4.198
1,115,715
-0.21(-4.70%)
Oct 24, 2023
4.376
4.455
4.336
4.405
814,228
+0.07(+1.59%)
Oct 23, 2023
4.307
4.390
4.277
4.336
932,098
-0.02(-0.45%)
Oct 20, 2023
4.415
4.504
4.356
4.356
1,265,304
-0.03(-0.67%)
Oct 19, 2023
4.445
4.573
4.366
4.386
1,343,351
-0.13(-2.84%)
Oct 18, 2023
4.652
4.691
4.494
4.514
1,234,538
-0.22(-4.58%)
Oct 17, 2023
4.435
4.740
4.435
4.730
2,356,689
+0.22(+4.80%)
Oct 16, 2023
4.376
4.538
4.336
4.514
1,372,934
+0.20(+4.57%)
Oct 13, 2023
4.297
4.346
4.193
4.317
3,343,177
+0.07(+1.62%)
Oct 12, 2023
4.425
4.435
4.218
4.248
834,809
-0.21(-4.65%)
Oct 11, 2023
4.346
4.474
4.346
4.455
736,844
+0.16(+3.67%)
Oct 10, 2023
4.248
4.346
4.238
4.297
1,166,337
+0.04(+0.93%)
Oct 09, 2023
4.218
4.336
4.149
4.257
1,766,196
+0.01(+0.23%)
Oct 06, 2023
4.277
4.287
4.100
4.248
1,696,873
-0.07(-1.60%)
Oct 05, 2023
4.297
4.376
4.248
4.317
1,385,961
+0.04(+0.92%)
Oct 04, 2023
4.188
4.297
4.174
4.277
1,221,250
+0.09(+2.12%)
Oct 03, 2023
4.386
4.420
4.144
4.188
2,143,660
-0.23(-5.13%)
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
.