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 )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 0.8587 0.8811 0.8587 0.8774 865,678 +0.02(+2.40%)
May 29, 2003 0.8568 0.8774 0.8568 0.8568 396,948 +0.00(+0.00%)
May 28, 2003 0.8662 0.8680 0.8568 0.8568 343,378 +0.01(+0.66%)
May 27, 2003 0.8251 0.8568 0.8251 0.8512 796,038 +0.02(+2.47%)
May 23, 2003 0.8307 0.8400 0.8270 0.8307 347,128 +0.00(+0.00%)
May 22, 2003 0.8232 0.8382 0.8232 0.8307 114,638 -0.00(-0.22%)
May 21, 2003 0.8307 0.8326 0.8214 0.8326 268,917 -0.01(-0.89%)
May 20, 2003 0.8232 0.8456 0.8232 0.8400 305,344 +0.02(+2.74%)
May 19, 2003 0.8400 0.8400 0.8176 0.8176 476,230 -0.04(-4.58%)
May 16, 2003 0.8494 0.8606 0.8438 0.8568 63,747 +0.02(+2.00%)
May 15, 2003 0.8494 0.8531 0.8400 0.8400 191,777 +0.00(+0.00%)
May 14, 2003 0.8550 0.8550 0.8363 0.8400 181,064 +0.01(+1.35%)
May 13, 2003 0.8344 0.8382 0.8270 0.8288 242,668 -0.00(-0.45%)
May 12, 2003 0.8232 0.8363 0.8195 0.8326 407,126 -0.01(-1.11%)
May 09, 2003 0.8158 0.8438 0.8158 0.8419 341,771 +0.03(+4.16%)
May 08, 2003 0.8158 0.8195 0.8064 0.8083 176,242 -0.01(-1.59%)
May 07, 2003 0.8232 0.8307 0.8176 0.8214 196,599 -0.01(-1.12%)
May 06, 2003 0.8270 0.8494 0.8195 0.8307 351,949 +0.01(+1.60%)
May 05, 2003 0.8158 0.8195 0.7971 0.8176 470,337 +0.01(+0.92%)
May 02, 2003 0.7952 0.8120 0.7952 0.8102 203,563 +0.01(+1.88%)
May 01, 2003 0.7952 0.7952 0.7915 0.7952 139,280 -0.00(-0.23%)
Apr 30, 2003 0.7934 0.7971 0.7915 0.7971 214,276 +0.01(+1.18%)
Apr 29, 2003 0.7840 0.8027 0.7840 0.7878 151,065 -0.00(-0.47%)
Apr 28, 2003 0.7803 0.7934 0.7803 0.7915 374,448 +0.01(+1.68%)
Apr 25, 2003 0.7728 0.7840 0.7728 0.7784 219,098 -0.00(-0.48%)
Apr 24, 2003 0.7728 0.7878 0.7691 0.7822 128,030 -0.01(-0.71%)
Apr 23, 2003 0.7840 0.7878 0.7728 0.7878 168,743 +0.00(+0.00%)
Apr 22, 2003 0.7766 0.7878 0.7672 0.7878 138,744 +0.01(+1.44%)
Apr 21, 2003 0.7747 0.7859 0.7654 0.7766 312,308 +0.02(+2.72%)
Apr 17, 2003 0.7486 0.7747 0.7486 0.7560 231,954 +0.01(+1.76%)
Apr 16, 2003 0.7635 0.7691 0.7430 0.7430 233,561 -0.02(-2.45%)
Apr 15, 2003 0.7411 0.7654 0.7411 0.7616 396,412 +0.02(+3.03%)
Apr 14, 2003 0.7187 0.7411 0.7168 0.7392 292,488 +0.02(+3.39%)
Apr 11, 2003 0.7224 0.7280 0.7150 0.7150 242,668 -0.00(-0.52%)
Apr 10, 2003 0.7187 0.7262 0.7168 0.7187 222,312 +0.00(+0.52%)
Apr 09, 2003 0.7150 0.7262 0.7150 0.7150 179,992 +0.01(+1.06%)
Apr 08, 2003 0.6907 0.7131 0.6907 0.7075 167,136 -0.00(-0.26%)
Apr 07, 2003 0.7187 0.7224 0.7094 0.7094 451,052 +0.01(+1.06%)
Apr 04, 2003 0.6982 0.7019 0.6944 0.7019 228,740 +0.01(+1.90%)
Apr 03, 2003 0.6907 0.6907 0.6832 0.6888 239,454 +0.00(+0.00%)
Apr 02, 2003 0.6814 0.6944 0.6814 0.6888 77,139 +0.01(+2.22%)
Apr 01, 2003 0.6664 0.6795 0.6664 0.6739 98,567 +0.01(+1.98%)
Mar 31, 2003 0.6552 0.6608 0.6534 0.6608 202,491 -0.01(-1.94%)
Mar 28, 2003 0.6608 0.6758 0.6552 0.6739 92,139 +0.01(+1.12%)
Mar 27, 2003 0.6590 0.6664 0.6534 0.6664 137,672 +0.00(+0.56%)
Mar 26, 2003 0.6664 0.6702 0.6627 0.6627 107,674 -0.00(-0.56%)
Mar 25, 2003 0.6552 0.6720 0.6552 0.6664 187,492 +0.01(+2.29%)
Mar 24, 2003 0.6720 0.6776 0.6496 0.6515 237,311 -0.04(-5.68%)
Mar 21, 2003 0.7000 0.7000 0.6832 0.6907 148,922 +0.01(+1.93%)
Mar 20, 2003 0.6720 0.6907 0.6664 0.6776 78,211 +0.00(+0.28%)
Mar 19, 2003 0.6907 0.6907 0.6758 0.6758 107,138 -0.00(-0.55%)
Mar 18, 2003 0.6888 0.6888 0.6720 0.6795 112,495 -0.01(-1.35%)
Mar 17, 2003 0.6534 0.7000 0.6478 0.6888 370,163 +0.02(+3.65%)
Mar 14, 2003 0.6646 0.6702 0.6590 0.6646 238,918 +0.00(+0.57%)
Mar 13, 2003 0.6552 0.6720 0.6534 0.6608 174,100 +0.01(+1.43%)
Mar 12, 2003 0.6515 0.6515 0.6291 0.6515 143,565 -0.00(-0.29%)
Mar 11, 2003 0.6571 0.6608 0.6534 0.6534 113,566 +0.00(+0.00%)
Mar 10, 2003 0.6739 0.6739 0.6534 0.6534 214,276 -0.02(-3.05%)
Mar 07, 2003 0.6608 0.6758 0.6608 0.6739 100,174 +0.01(+1.40%)
Mar 06, 2003 0.6627 0.6720 0.6627 0.6646 206,241 -0.01(-1.11%)
Mar 05, 2003 0.6646 0.6739 0.6646 0.6720 117,852 +0.00(+0.56%)
Mar 04, 2003 0.6646 0.6739 0.6646 0.6683 86,246 -0.01(-0.83%)
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.