Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.019 8.078 7.970 8.078 8,794 +0.01(+0.18%)
Nov 29, 2022 8.059 8.068 8.019 8.063 4,911 +0.04(+0.55%)
Nov 28, 2022 8.118 8.147 7.960 8.019 34,685 -0.15(-1.81%)
Nov 25, 2022 8.098 8.216 8.098 8.167 22,037 +0.12(+1.47%)
Nov 23, 2022 8.009 8.088 8.000 8.049 11,578 +0.02(+0.25%)
Nov 22, 2022 8.019 8.059 7.960 8.029 8,416 +0.04(+0.49%)
Nov 21, 2022 7.980 8.009 7.955 7.990 11,348 +0.02(+0.25%)
Nov 18, 2022 8.098 8.098 7.950 7.970 9,175 -0.05(-0.66%)
Nov 17, 2022 7.990 8.026 7.891 8.023 14,600 -0.03(-0.32%)
Nov 16, 2022 8.098 8.167 8.000 8.049 112,339 -0.10(-1.21%)
Nov 15, 2022 8.127 8.206 8.059 8.147 92,192 +0.14(+1.72%)
Nov 14, 2022 7.970 8.061 7.970 8.009 34,414 +0.02(+0.25%)
Nov 11, 2022 7.842 8.023 7.773 7.990 14,646 +0.18(+2.27%)
Nov 10, 2022 7.822 7.862 7.576 7.813 65,489 +0.34(+4.61%)
Nov 09, 2022 7.449 7.576 7.449 7.468 23,772 +0.02(+0.26%)
Nov 08, 2022 7.389 7.449 7.291 7.449 18,334 +0.09(+1.20%)
Nov 07, 2022 7.360 7.394 7.222 7.360 8,894 -0.01(-0.13%)
Nov 04, 2022 7.419 7.419 7.330 7.370 8,022 +0.12(+1.63%)
Nov 03, 2022 7.222 7.287 7.222 7.252 14,966 -0.04(-0.54%)
Nov 02, 2022 7.389 7.390 7.291 7.291 10,695 -0.06(-0.80%)
Nov 01, 2022 7.439 7.439 7.330 7.350 16,776 +0.06(+0.81%)
Oct 31, 2022 7.203 7.301 7.203 7.291 17,890 -0.11(-1.46%)
Oct 28, 2022 7.439 7.444 7.345 7.399 47,146 -0.05(-0.61%)
Oct 27, 2022 7.301 7.498 7.134 7.445 9,094 +0.14(+1.97%)
Oct 26, 2022 7.163 7.310 7.163 7.301 7,720 +0.13(+1.78%)
Oct 25, 2022 7.045 7.222 7.035 7.173 9,520 +0.21(+2.97%)
Oct 24, 2022 6.996 7.065 6.858 6.966 16,781 -0.19(-2.61%)
Oct 21, 2022 6.986 7.183 6.986 7.153 11,511 +0.21(+2.97%)
Oct 20, 2022 6.976 7.025 6.947 6.947 9,887 -0.05(-0.70%)
Oct 19, 2022 6.947 7.055 6.947 6.996 11,711 -0.01(-0.14%)
Oct 18, 2022 7.045 7.094 6.991 7.006 15,475 +0.04(+0.57%)
Oct 17, 2022 7.025 7.039 6.917 6.966 12,654 +0.20(+2.91%)
Oct 14, 2022 6.897 6.927 6.770 6.770 9,032 -0.12(-1.71%)
Oct 13, 2022 6.711 6.922 6.701 6.888 18,104 +0.07(+1.01%)
Oct 12, 2022 6.760 6.829 6.750 6.819 19,410 +0.00(+0.00%)
Oct 11, 2022 6.829 6.888 6.770 6.819 32,707 -0.08(-1.14%)
Oct 10, 2022 7.045 7.045 6.787 6.897 19,646 -0.11(-1.54%)
Oct 07, 2022 7.045 7.155 7.006 7.006 5,421 -0.06(-0.84%)
Oct 06, 2022 7.114 7.143 7.035 7.065 24,786 -0.18(-2.45%)
Oct 05, 2022 7.163 7.281 7.163 7.242 12,105 -0.04(-0.54%)
Oct 04, 2022 7.183 7.291 7.183 7.281 12,895 +0.25(+3.50%)
Oct 03, 2022 6.957 7.114 6.957 7.035 11,187 +0.19(+2.73%)
Sep 30, 2022 6.819 6.882 6.779 6.848 16,727 +0.04(+0.58%)
Sep 29, 2022 6.838 6.848 6.719 6.809 15,723 -0.17(-2.40%)
Sep 28, 2022 6.829 6.976 6.829 6.976 24,761 +0.05(+0.71%)
Sep 27, 2022 7.035 7.035 6.888 6.927 31,139 -0.03(-0.42%)
Sep 26, 2022 6.966 7.114 6.937 6.957 21,703 -0.10(-1.39%)
Sep 23, 2022 7.114 7.114 6.959 7.055 20,402 -0.22(-3.05%)
Sep 22, 2022 7.360 7.360 7.212 7.277 10,025 -0.03(-0.46%)
Sep 21, 2022 7.360 7.389 7.296 7.311 13,732 +0.00(+0.00%)
Sep 20, 2022 7.409 7.409 7.291 7.311 27,572 -0.15(-1.98%)
Sep 19, 2022 7.380 7.483 7.380 7.458 33,020 +0.00(+0.00%)
Sep 16, 2022 7.478 7.483 7.439 7.458 20,339 -0.09(-1.17%)
Sep 15, 2022 7.616 7.616 7.547 7.547 11,564 -0.14(-1.79%)
Sep 14, 2022 7.655 7.744 7.655 7.685 13,651 +0.03(+0.39%)
Sep 13, 2022 7.842 7.881 7.655 7.655 13,813 -0.35(-4.42%)
Sep 12, 2022 7.921 8.078 7.921 8.009 24,910 +0.21(+2.65%)
Sep 09, 2022 7.813 7.838 7.763 7.803 8,818 +0.24(+3.12%)
Sep 08, 2022 7.616 7.645 7.557 7.567 11,110 -0.15(-1.91%)
Sep 07, 2022 7.557 7.773 7.557 7.714 19,939 +0.03(+0.38%)
Sep 06, 2022 7.586 7.850 7.541 7.685 29,666 +0.18(+2.36%)
Sep 02, 2022 7.635 7.660 7.491 7.508 47,247 -0.12(-1.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.