Paramount Group Inc (PGRE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 4.39330543933 | 4.78 | 5.025 | 4.74 | 566885 | 4.87488936 | CS |
| 4 | -0.37 | -6.90298507463 | 5.36 | 5.39 | 4.49 | 1063043 | 4.95080499 | CS |
| 12 | 0.37 | 8.00865800866 | 4.62 | 5.47 | 4.44 | 1074281 | 4.84438629 | CS |
| 26 | 0.5 | 11.135857461 | 4.49 | 5.47 | 4.2116 | 1113419 | 4.7087547 | CS |
| 52 | 0.15 | 3.09917355372 | 4.84 | 5.92 | 4.06 | 1300516 | 4.81276114 | CS |
| 156 | -3.85 | -43.5520361991 | 8.84 | 11.535 | 3.9 | 1649437 | 6.58637976 | CS |
| 260 | -8.07 | -61.7917304747 | 13.06 | 15 | 3.9 | 1795944 | 7.9933867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 4.99 | 0.19 | 3.96 | 4.83 | 5.025 | 4.78 | 880067 |
| 1724366400 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.7699999 | 570280 |
| 1724280000 | 4.85 | 0.08 | 1.68 | 4.79 | 4.86 | 4.74 | 487870 |
| 1724193600 | 4.7699999 | -0.11 | -2.25 | 4.88 | 4.9 | 4.76 | 463951 |
| 1724107200 | 4.88 | 0.08 | 1.67 | 4.78 | 4.89 | 4.7699999 | 432259 |
| 1723848000 | 4.8 | 0.03 | 0.63 | 4.76 | 4.84 | 4.705 | 621614 |
| 1723761600 | 4.7699999 | 0.04 | 0.85 | 4.87 | 4.87 | 4.73 | 636189 |
| 1723675200 | 4.73 | -0.05 | -1.05 | 4.83 | 4.83 | 4.68 | 445800 |
| 1723588800 | 4.78 | 0.2 | 4.37 | 4.65 | 4.795 | 4.63 | 492506 |
| 1723502400 | 4.58 | -0.16 | -3.38 | 4.74 | 4.745 | 4.5599999 | 706052 |
| 1723243200 | 4.74 | 0.01 | 0.21 | 4.75 | 4.775 | 4.68 | 387838 |
| 1723156800 | 4.73 | 0.04 | 0.85 | 4.74 | 4.765 | 4.66 | 677583 |
| 1723070400 | 4.69 | -0.06 | -1.26 | 4.85 | 4.87 | 4.67 | 685160 |
| 1722984000 | 4.75 | 0.2 | 4.40 | 4.54 | 4.825 | 4.5199999 | 1065989 |
| 1722897600 | 4.55 | -0.23 | -4.81 | 4.58 | 4.655 | 4.49 | 1593252 |
| 1722638400 | 4.78 | -0.28 | -5.53 | 4.87 | 4.93 | 4.75 | 1066153 |
| 1722552000 | 5.0599999 | -0.18 | -3.44 | 5.17 | 5.39 | 5.01 | 1310810 |
| 1722465600 | 5.24 | 0.07 | 1.35 | 5.16 | 5.38 | 5.11 | 1785721 |
| 1722379200 | 5.17 | -0.11 | -2.08 | 5.2699999 | 5.32 | 5.07 | 5771997 |
| 1722292800 | 5.28 | -0.07 | -1.31 | 5.36 | 5.36 | 5.25 | 1179760 |
| 1722033600 | 5.35 | 0.22 | 4.29 | 5.2 | 5.35 | 5.155 | 1495603 |
| 1721947200 | 5.13 | -0.03 | -0.58 | 5.19 | 5.25 | 5.115 | 1213101 |
| 1721860800 | 5.16 | -0.16 | -3.01 | 5.28 | 5.37 | 5.15 | 1101421 |
| 1721774400 | 5.32 | 0.09 | 1.72 | 5.22 | 5.355 | 5.16 | 1120048 |
| 1721688000 | 5.23 | 0.07 | 1.36 | 5.18 | 5.245 | 5.119 | 999738 |
| 1721428800 | 5.16 | -0.04 | -0.77 | 5.18 | 5.2 | 5.115 | 645340 |
| 1721342400 | 5.2 | -0.11 | -2.07 | 5.2699999 | 5.37 | 5.14 | 573048 |
| 1721256000 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.47 | 5.3099999 | 827267 |
| 1721169600 | 5.38 | 0.1 | 1.89 | 5.35 | 5.41 | 5.295 | 1218748 |
| 1721083200 | 5.28 | 0.18 | 3.53 | 5.15 | 5.29 | 5.085 | 1029774 |
| 1720824000 | 5.1 | 0.15 | 3.03 | 5.0199999 | 5.17 | 4.96 | 1448667 |
| 1720737600 | 4.95 | 0.16 | 3.34 | 4.94 | 5.01 | 4.83 | 1263081 |
| 1720651200 | 4.79 | 0.01 | 0.21 | 4.8 | 4.82 | 4.765 | 593987 |
| 1720564800 | 4.78 | 0.04 | 0.84 | 4.74 | 4.78 | 4.67 | 370592 |
| 1720478400 | 4.74 | 0.07 | 1.50 | 4.69 | 4.75 | 4.67 | 391251 |
| 1720219200 | 4.67 | -0.04 | -0.85 | 4.69 | 4.715 | 4.64 | 495815 |
| 1720040640 | 4.71 | 0.04 | 0.86 | 4.71 | 4.78 | 4.65 | 332308 |
| 1719960000 | 4.67 | 0.08 | 1.74 | 4.6 | 4.68 | 4.5599999 | 762655 |
| 1719873600 | 4.59 | 0.03 | 0.66 | 4.63 | 4.67 | 4.54 | 732660 |
| 1719614400 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1719528000 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.5599999 | 4.48 | 902269 |
| 1719441600 | 4.5 | -0.1 | -2.17 | 4.55 | 4.575 | 4.5 | 760786 |
| 1719355200 | 4.6 | 0.01 | 0.22 | 4.61 | 4.61 | 4.525 | 657593 |
| 1719268800 | 4.59 | 0.1 | 2.23 | 4.5199999 | 4.62 | 4.47 | 1643010 |
| 1719009600 | 4.49 | -0.13 | -2.81 | 4.63 | 4.64 | 4.47 | 4155861 |
| 1718923200 | 4.62 | 0 | 0.00 | 4.61 | 4.64 | 4.562 | 925393 |
| 1718750400 | 4.62 | 0.01 | 0.22 | 4.64 | 4.67 | 4.585 | 787617 |
| 1718664000 | 4.61 | -0.03 | -0.65 | 4.61 | 4.64 | 4.545 | 1702057 |
| 1718404800 | 4.64 | -0.01 | -0.22 | 4.61 | 4.69 | 4.61 | 601515 |
| 1718318400 | 4.65 | 0.05 | 1.09 | 4.58 | 4.67 | 4.545 | 968309 |
| 1718232000 | 4.6 | 0.11 | 2.45 | 4.69 | 4.845 | 4.575 | 1224296 |
| 1718145600 | 4.49 | -0.09 | -1.97 | 4.53 | 4.58 | 4.48 | 2589903 |
| 1718059200 | 4.58 | 0.05 | 1.10 | 4.47 | 4.63 | 4.44 | 1618559 |
| 1717800000 | 4.53 | -0.06 | -1.31 | 4.49 | 4.55 | 4.445 | 1642209 |
| 1717713600 | 4.59 | -0.02 | -0.43 | 4.58 | 4.62 | 4.545 | 352945 |
| 1717627200 | 4.61 | -0.03 | -0.65 | 4.64 | 4.64 | 4.5199999 | 925603 |
| 1717540800 | 4.64 | -0.04 | -0.85 | 4.66 | 4.71 | 4.63 | 910615 |
| 1717454400 | 4.68 | 0.13 | 2.86 | 4.62 | 4.68 | 4.565 | 989520 |
| 1717195200 | 4.55 | 0.04 | 0.89 | 4.54 | 4.675 | 4.5 | 3579077 |
| 1717108800 | 4.51 | 0.14 | 3.20 | 4.44 | 4.5199999 | 4.39 | 1082823 |
| 1717022400 | 4.37 | -0.06 | -1.35 | 4.35 | 4.39 | 4.3 | 995897 |
| 1716936000 | 4.43 | -0.04 | -0.89 | 4.48 | 4.55 | 4.4 | 1365959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
