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 31, 2007 3.220 3.256 3.216 3.254 569,458 +0.03(+0.87%)
May 30, 2007 3.173 3.226 3.168 3.226 577,494 +0.01(+0.41%)
May 29, 2007 3.207 3.241 3.203 3.213 294,639 +0.01(+0.23%)
May 25, 2007 3.171 3.220 3.171 3.205 181,069 +0.05(+1.60%)
May 24, 2007 3.214 3.235 3.140 3.155 294,104 -0.07(-2.26%)
May 23, 2007 3.226 3.254 3.226 3.228 309,104 +0.02(+0.52%)
May 22, 2007 3.209 3.213 3.175 3.211 519,637 +0.01(+0.29%)
May 21, 2007 3.214 3.239 3.162 3.201 1,090,167 -0.04(-1.15%)
May 18, 2007 3.222 3.282 3.220 3.239 264,104 +0.03(+0.99%)
May 17, 2007 3.233 3.237 3.205 3.207 216,962 -0.03(-1.07%)
May 16, 2007 3.231 3.265 3.224 3.242 308,568 +0.00(+0.04%)
May 15, 2007 3.194 3.250 3.194 3.241 156,427 +0.07(+2.06%)
May 14, 2007 3.211 3.256 3.164 3.175 249,640 -0.01(-0.47%)
May 11, 2007 3.175 3.239 3.164 3.190 482,673 +0.02(+0.77%)
May 10, 2007 3.211 3.241 3.166 3.166 295,711 -0.07(-2.25%)
May 09, 2007 3.192 3.239 3.136 3.239 312,318 +0.00(+0.06%)
May 08, 2007 3.220 3.256 3.218 3.237 286,068 -0.06(-1.85%)
May 07, 2007 3.319 3.326 3.228 3.298 433,924 -0.01(-0.30%)
May 04, 2007 3.321 3.321 3.297 3.308 199,819 +0.01(+0.17%)
May 03, 2007 3.256 3.315 3.256 3.302 592,494 +0.04(+1.09%)
May 02, 2007 3.267 3.269 3.203 3.267 205,176 +0.04(+1.39%)
May 01, 2007 3.229 3.267 3.031 3.222 2,085,729 -0.09(-2.65%)
Apr 30, 2007 3.340 3.340 3.298 3.310 234,640 -0.03(-0.89%)
Apr 27, 2007 3.341 3.341 3.285 3.340 148,927 -0.01(-0.17%)
Apr 26, 2007 3.356 3.360 3.332 3.345 374,460 -0.00(-0.11%)
Apr 25, 2007 3.313 3.349 3.302 3.349 325,175 +0.06(+1.70%)
Apr 24, 2007 3.295 3.313 3.254 3.293 258,211 -0.00(-0.06%)
Apr 23, 2007 3.285 3.321 3.285 3.295 126,963 -0.03(-0.90%)
Apr 20, 2007 3.304 3.336 3.276 3.325 241,069 +0.06(+1.89%)
Apr 19, 2007 3.229 3.270 3.158 3.263 433,388 -0.04(-1.24%)
Apr 18, 2007 3.298 3.308 3.276 3.304 164,998 -0.02(-0.56%)
Apr 17, 2007 3.336 3.340 3.304 3.323 260,890 -0.01(-0.28%)
Apr 16, 2007 3.325 3.336 3.295 3.332 854,455 +0.07(+2.18%)
Apr 13, 2007 3.224 3.270 3.222 3.261 294,104 +0.04(+1.28%)
Apr 12, 2007 3.171 3.220 3.157 3.220 191,248 +0.03(+0.82%)
Apr 11, 2007 3.213 3.218 3.168 3.194 304,282 -0.01(-0.29%)
Apr 10, 2007 3.175 3.205 3.171 3.203 413,031 +0.03(+1.00%)
Apr 09, 2007 3.170 3.207 3.158 3.171 364,817 +0.02(+0.53%)
Apr 05, 2007 3.134 3.171 3.134 3.155 523,387 +0.02(+0.78%)
Apr 04, 2007 3.119 3.145 3.119 3.130 726,421 +0.01(+0.48%)
Apr 03, 2007 3.080 3.136 3.080 3.115 269,461 +0.04(+1.40%)
Apr 02, 2007 3.078 3.078 3.026 3.073 368,032 -0.00(-0.12%)
Mar 30, 2007 3.067 3.078 3.056 3.076 113,570 +0.01(+0.30%)
Mar 29, 2007 3.058 3.071 3.028 3.067 214,819 +0.01(+0.18%)
Mar 28, 2007 2.959 3.063 2.959 3.061 305,889 -0.01(-0.30%)
Mar 27, 2007 3.076 3.076 3.022 3.071 248,568 +0.00(+0.06%)
Mar 26, 2007 3.071 3.073 3.023 3.069 220,712 +0.01(+0.30%)
Mar 23, 2007 3.033 3.061 3.030 3.059 276,425 +0.03(+0.99%)
Mar 22, 2007 3.013 3.033 3.005 3.030 241,604 +0.01(+0.18%)
Mar 21, 2007 2.972 3.024 2.934 3.024 261,425 +0.06(+1.95%)
Mar 20, 2007 2.933 2.966 2.931 2.966 170,355 +0.03(+1.15%)
Mar 19, 2007 2.925 2.959 2.910 2.933 243,211 +0.02(+0.77%)
Mar 16, 2007 2.852 2.912 2.852 2.910 309,104 +0.05(+1.63%)
Mar 15, 2007 2.813 2.865 2.813 2.864 341,246 +0.03(+1.19%)
Mar 14, 2007 2.787 2.836 2.763 2.830 646,064 +0.00(+0.07%)
Mar 13, 2007 2.912 2.899 2.828 2.828 229,283 -0.08(-2.88%)
Mar 12, 2007 2.903 2.914 2.880 2.912 109,284 -0.01(-0.26%)
Mar 09, 2007 2.931 2.931 2.890 2.920 192,319 +0.03(+0.90%)
Mar 08, 2007 2.845 2.912 2.845 2.893 246,961 +0.07(+2.58%)
Mar 07, 2007 2.781 2.854 2.779 2.821 243,211 +0.01(+0.47%)
Mar 06, 2007 2.718 2.807 2.718 2.807 491,245 +0.07(+2.45%)
Mar 05, 2007 2.744 2.744 2.667 2.740 689,457 -0.03(-0.94%)
Mar 02, 2007 2.766 2.794 2.729 2.766 879,634 -0.04(-1.33%)
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.