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 (%)
Sep 30, 2016 5.317 5.422 5.317 5.411 53,817 +0.12(+2.35%)
Sep 29, 2016 5.332 5.351 5.260 5.286 78,070 -0.05(-0.99%)
Sep 28, 2016 5.309 5.351 5.309 5.339 28,586 +0.06(+1.22%)
Sep 27, 2016 5.275 5.290 5.264 5.275 86,024 -0.03(-0.64%)
Sep 26, 2016 5.351 5.351 5.193 5.309 84,008 -0.07(-1.33%)
Sep 23, 2016 5.388 5.392 5.381 5.381 59,729 -0.02(-0.28%)
Sep 22, 2016 5.369 5.422 5.369 5.396 30,702 +0.09(+1.78%)
Sep 21, 2016 5.324 5.328 5.271 5.302 106,506 +0.00(+0.00%)
Sep 20, 2016 5.283 5.317 5.275 5.302 64,980 +0.05(+0.86%)
Sep 19, 2016 5.245 5.279 5.219 5.256 341,814 +0.02(+0.36%)
Sep 16, 2016 5.275 5.275 5.192 5.237 38,876 -0.07(-1.35%)
Sep 15, 2016 5.271 5.323 5.268 5.309 34,503 +0.03(+0.54%)
Sep 14, 2016 5.275 5.294 5.268 5.281 36,516 +0.01(+0.25%)
Sep 13, 2016 5.271 5.279 5.245 5.268 35,190 -0.07(-1.27%)
Sep 12, 2016 5.256 5.339 5.256 5.335 28,429 +0.01(+0.21%)
Sep 09, 2016 5.385 5.385 5.324 5.324 53,072 -0.10(-1.81%)
Sep 08, 2016 5.407 5.426 5.392 5.422 25,502 -0.03(-0.55%)
Sep 07, 2016 5.430 5.460 5.430 5.452 7,627 +0.05(+0.84%)
Sep 06, 2016 5.388 5.415 5.357 5.407 33,569 +0.01(+0.27%)
Sep 02, 2016 5.385 5.392 5.392 5.392 43,493 +0.04(+0.71%)
Sep 01, 2016 5.362 5.362 5.324 5.354 31,257 -0.02(-0.42%)
Aug 31, 2016 5.354 5.377 5.339 5.377 43,281 +0.00(+0.00%)
Aug 30, 2016 5.369 5.388 5.369 5.377 16,623 +0.01(+0.14%)
Aug 29, 2016 5.328 5.379 5.328 5.369 46,177 +0.02(+0.42%)
Aug 26, 2016 5.396 5.418 5.286 5.347 85,525 -0.03(-0.56%)
Aug 25, 2016 5.392 5.407 5.377 5.377 34,492 -0.05(-0.97%)
Aug 24, 2016 5.445 5.445 5.430 5.430 24,788 -0.01(-0.10%)
Aug 23, 2016 5.411 5.441 5.411 5.435 10,982 +0.05(+0.87%)
Aug 22, 2016 5.381 5.392 5.360 5.388 9,894 -0.00(-0.07%)
Aug 19, 2016 5.385 5.400 5.373 5.392 16,962 -0.02(-0.28%)
Aug 18, 2016 5.385 5.407 5.377 5.407 74,917 +0.02(+0.42%)
Aug 17, 2016 5.369 5.385 5.343 5.385 102,541 -0.02(-0.35%)
Aug 16, 2016 5.407 5.407 5.403 5.403 24,544 -0.00(-0.02%)
Aug 15, 2016 5.377 5.415 5.377 5.404 47,365 +0.02(+0.44%)
Aug 12, 2016 5.381 5.388 5.377 5.381 35,192 +0.01(+0.14%)
Aug 11, 2016 5.347 5.381 5.347 5.373 52,688 +0.04(+0.78%)
Aug 10, 2016 5.347 5.347 5.332 5.332 40,128 +0.00(+0.00%)
Aug 09, 2016 5.271 5.335 5.271 5.332 64,614 +0.09(+1.80%)
Aug 08, 2016 5.249 5.253 5.226 5.237 19,675 +0.01(+0.14%)
Aug 05, 2016 5.219 5.250 5.219 5.230 34,426 +0.02(+0.29%)
Aug 04, 2016 5.196 5.221 5.196 5.215 24,629 +0.01(+0.22%)
Aug 03, 2016 5.196 5.211 5.196 5.204 29,275 -0.00(-0.07%)
Aug 02, 2016 5.241 5.241 5.207 5.207 61,315 -0.05(-1.00%)
Aug 01, 2016 5.256 5.279 5.256 5.260 36,834 -0.01(-0.14%)
Jul 29, 2016 5.245 5.268 5.226 5.268 79,712 +0.05(+0.87%)
Jul 28, 2016 5.185 5.230 5.185 5.222 118,766 +0.02(+0.44%)
Jul 27, 2016 5.211 5.228 5.185 5.200 80,579 +0.02(+0.44%)
Jul 26, 2016 5.147 5.177 5.147 5.177 4,495 +0.03(+0.59%)
Jul 25, 2016 5.162 5.162 5.113 5.147 22,245 -0.01(-0.15%)
Jul 22, 2016 5.132 5.158 5.132 5.155 9,892 +0.03(+0.66%)
Jul 21, 2016 5.094 5.151 5.094 5.121 31,251 -0.02(-0.37%)
Jul 20, 2016 5.124 5.165 5.124 5.139 76,402 +0.08(+1.56%)
Jul 19, 2016 5.019 5.060 5.011 5.060 128,687 +0.02(+0.30%)
Jul 18, 2016 5.068 5.068 5.026 5.045 50,518 -0.02(-0.30%)
Jul 15, 2016 5.034 5.060 5.034 5.060 22,200 -0.01(-0.15%)
Jul 14, 2016 5.060 5.079 5.060 5.068 14,124 +0.06(+1.28%)
Jul 13, 2016 5.026 5.026 4.989 5.004 83,051 +0.00(+0.08%)
Jul 12, 2016 5.015 5.044 5.000 5.000 34,720 +0.06(+1.14%)
Jul 11, 2016 4.928 4.963 4.925 4.943 33,935 +0.06(+1.24%)
Jul 08, 2016 4.872 4.898 4.811 4.883 27,708 +0.07(+1.49%)
Jul 07, 2016 4.800 4.826 4.770 4.811 38,656 -0.02(-0.31%)
Jul 06, 2016 4.781 4.834 4.774 4.826 54,096 -0.06(-1.23%)
Jul 05, 2016 4.936 4.936 4.879 4.887 37,009 -0.07(-1.44%)
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.