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:

New Germany Fund (NY: GF )

8.460 -0.100 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.732 3.732 3.596 3.611 296,348 -0.01(-0.40%)
May 30, 2006 3.683 3.715 3.573 3.625 293,571 -0.08(-2.18%)
May 26, 2006 3.689 3.732 3.663 3.706 365,403 +0.11(+2.96%)
May 25, 2006 3.559 3.602 3.533 3.599 181,834 +0.11(+3.22%)
May 24, 2006 3.421 3.487 3.398 3.487 333,825 +0.01(+0.25%)
May 23, 2006 3.504 3.530 3.464 3.478 205,430 +0.04(+1.09%)
May 22, 2006 3.530 3.530 3.415 3.441 397,328 -0.18(-4.94%)
May 19, 2006 3.657 3.657 3.473 3.619 414,332 -0.05(-1.41%)
May 18, 2006 3.683 3.717 3.671 3.671 411,208 +0.01(+0.31%)
May 17, 2006 3.746 3.766 3.602 3.660 529,887 -0.15(-4.01%)
May 16, 2006 3.784 3.862 3.784 3.813 426,130 +0.03(+0.92%)
May 15, 2006 3.847 3.847 3.674 3.778 1,087,881 -0.14(-3.67%)
May 12, 2006 3.962 4.020 3.911 3.922 751,974 -0.17(-4.22%)
May 11, 2006 4.236 4.239 4.066 4.095 199,878 -0.11(-2.67%)
May 10, 2006 4.236 4.236 4.207 4.207 149,215 +0.01(+0.27%)
May 09, 2006 4.144 4.251 4.144 4.196 441,398 +0.03(+0.76%)
May 08, 2006 4.176 4.176 4.149 4.164 184,610 +0.01(+0.28%)
May 05, 2006 4.118 4.155 4.101 4.153 333,131 +0.06(+1.55%)
May 04, 2006 4.078 4.092 4.058 4.089 119,719 +0.03(+0.78%)
May 03, 2006 4.092 4.092 4.037 4.058 319,597 -0.06(-1.47%)
May 02, 2006 4.121 4.135 4.104 4.118 343,541 +0.06(+1.49%)
May 01, 2006 4.020 4.063 4.020 4.058 118,678 -0.01(-0.21%)
Apr 28, 2006 4.063 4.072 4.041 4.066 217,923 +0.01(+0.14%)
Apr 27, 2006 4.020 4.072 3.991 4.060 254,012 +0.03(+0.71%)
Apr 26, 2006 4.000 4.037 4.000 4.032 206,125 +0.01(+0.36%)
Apr 25, 2006 4.032 4.034 3.997 4.017 151,991 -0.01(-0.14%)
Apr 24, 2006 3.968 4.023 3.960 4.023 332,437 +0.08(+1.97%)
Apr 21, 2006 3.905 3.962 3.905 3.945 75,995 +0.03(+0.66%)
Apr 20, 2006 3.870 3.945 3.870 3.919 123,883 +0.02(+0.52%)
Apr 19, 2006 3.836 3.913 3.836 3.899 2,130,999 +0.07(+1.81%)
Apr 18, 2006 3.755 3.830 3.755 3.830 235,968 +0.03(+0.91%)
Apr 17, 2006 3.818 3.847 3.752 3.795 90,917 -0.05(-1.35%)
Apr 13, 2006 3.847 3.847 3.804 3.847 92,999 +0.00(+0.00%)
Apr 12, 2006 3.821 3.856 3.821 3.847 355,687 -0.02(-0.52%)
Apr 11, 2006 3.850 3.879 3.764 3.867 655,852 +0.02(+0.45%)
Apr 10, 2006 3.775 3.859 3.749 3.850 302,941 +0.10(+2.77%)
Apr 07, 2006 3.948 3.948 3.689 3.746 1,575,086 -0.20(-5.11%)
Apr 06, 2006 3.850 3.968 3.827 3.948 966,427 +0.12(+3.24%)
Apr 05, 2006 3.818 3.827 3.789 3.824 216,188 +0.03(+0.68%)
Apr 04, 2006 3.824 3.833 3.749 3.798 256,788 +0.06(+1.62%)
Apr 03, 2006 3.706 3.789 3.706 3.738 147,133 -0.00(-0.08%)
Mar 31, 2006 3.761 3.761 3.706 3.741 61,074 +0.01(+0.15%)
Mar 30, 2006 3.735 3.735 3.729 3.735 62,809 +0.01(+0.22%)
Mar 29, 2006 3.732 3.746 3.689 3.726 141,233 +0.02(+0.63%)
Mar 28, 2006 3.723 3.752 3.703 3.703 176,629 -0.04(-1.00%)
Mar 27, 2006 3.738 3.741 3.706 3.741 187,039 -0.00(-0.08%)
Mar 24, 2006 3.706 3.755 3.706 3.743 404,962 +0.03(+0.85%)
Mar 23, 2006 3.746 3.746 3.703 3.712 280,385 -0.03(-0.92%)
Mar 22, 2006 3.703 3.787 3.689 3.746 459,790 +0.01(+0.39%)
Mar 21, 2006 3.717 3.738 3.717 3.732 84,323 -0.00(-0.08%)
Mar 20, 2006 3.703 3.746 3.686 3.735 259,911 +0.06(+1.65%)
Mar 17, 2006 3.631 3.692 3.631 3.674 79,812 +0.02(+0.63%)
Mar 16, 2006 3.651 3.671 3.619 3.651 36,089 +0.02(+0.48%)
Mar 15, 2006 3.573 3.654 3.570 3.634 166,912 +0.06(+1.69%)
Mar 14, 2006 3.550 3.582 3.519 3.573 149,562 -0.01(-0.16%)
Mar 13, 2006 3.542 3.596 3.533 3.579 102,715 +0.04(+1.22%)
Mar 10, 2006 3.545 3.545 3.527 3.536 72,525 +0.00(+0.00%)
Mar 09, 2006 3.475 3.539 3.475 3.536 154,073 +0.03(+0.90%)
Mar 08, 2006 3.467 3.530 3.458 3.504 270,322 +0.00(+0.08%)
Mar 07, 2006 3.536 3.550 3.455 3.501 364,709 -0.08(-2.17%)
Mar 06, 2006 3.547 3.579 3.540 3.579 215,147 +0.04(+1.22%)
Mar 03, 2006 3.545 3.547 3.521 3.536 80,853 +0.00(+0.08%)
Mar 02, 2006 3.498 3.545 3.473 3.533 279,344 +0.01(+0.33%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.