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 )

8.460 -0.100 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 29, 2009 8.800 8.854 8.640 8.710 50,731 +0.06(+0.69%)
May 28, 2009 8.550 8.650 8.490 8.650 48,046 +0.26(+3.10%)
May 27, 2009 8.500 8.580 8.380 8.390 74,010 -0.16(-1.87%)
May 26, 2009 8.310 8.560 8.310 8.550 37,895 +0.18(+2.15%)
May 22, 2009 8.420 8.430 8.370 8.370 14,948 -0.01(-0.12%)
May 21, 2009 8.360 8.450 8.280 8.380 29,606 -0.07(-0.83%)
May 20, 2009 8.400 8.590 8.400 8.450 58,934 +0.15(+1.81%)
May 19, 2009 8.160 8.350 8.160 8.300 47,714 +0.13(+1.59%)
May 18, 2009 8.100 8.180 8.030 8.170 27,454 +0.32(+4.08%)
May 15, 2009 7.900 7.988 7.790 7.850 23,962 -0.01(-0.13%)
May 14, 2009 7.820 7.910 7.820 7.860 14,935 +0.10(+1.29%)
May 13, 2009 7.920 7.920 7.760 7.760 45,145 -0.38(-4.67%)
May 12, 2009 8.210 8.210 8.055 8.140 26,114 +0.02(+0.25%)
May 11, 2009 8.190 8.240 8.090 8.120 25,636 -0.28(-3.33%)
May 08, 2009 8.250 8.400 8.170 8.400 32,893 +0.40(+5.00%)
May 07, 2009 8.170 8.250 8.000 8.000 80,631 -0.15(-1.84%)
May 06, 2009 8.190 8.190 8.070 8.150 71,113 +0.11(+1.37%)
May 05, 2009 8.120 8.120 7.990 8.040 56,469 -0.11(-1.35%)
May 04, 2009 8.060 8.150 7.930 8.150 43,106 +0.41(+5.30%)
May 01, 2009 7.650 7.750 7.620 7.740 53,499 +0.15(+1.98%)
Apr 30, 2009 7.590 7.780 7.590 7.590 49,650 +0.06(+0.80%)
Apr 29, 2009 7.450 7.590 7.430 7.530 25,985 +0.14(+1.89%)
Apr 28, 2009 7.220 7.490 7.220 7.390 54,565 +0.02(+0.27%)
Apr 27, 2009 7.300 7.450 7.280 7.370 25,163 -0.09(-1.21%)
Apr 24, 2009 7.410 7.500 7.340 7.460 51,138 +0.26(+3.61%)
Apr 23, 2009 7.130 7.270 7.090 7.200 48,920 +0.10(+1.41%)
Apr 22, 2009 6.920 7.210 6.920 7.100 46,520 -0.01(-0.14%)
Apr 21, 2009 6.920 7.240 6.790 7.110 53,346 +0.04(+0.57%)
Apr 20, 2009 7.080 7.090 6.981 7.070 72,692 -0.31(-4.20%)
Apr 17, 2009 7.300 7.440 7.243 7.380 59,274 +0.10(+1.37%)
Apr 16, 2009 7.200 7.340 7.150 7.280 92,614 +0.14(+1.96%)
Apr 15, 2009 6.890 7.180 6.890 7.140 80,473 +0.19(+2.73%)
Apr 14, 2009 6.870 6.992 6.830 6.950 15,067 -0.03(-0.43%)
Apr 13, 2009 6.740 7.010 6.740 6.980 31,539 +0.18(+2.65%)
Apr 09, 2009 6.760 6.900 6.760 6.800 54,435 +0.18(+2.72%)
Apr 08, 2009 6.560 6.685 6.560 6.620 18,349 +0.10(+1.53%)
Apr 07, 2009 6.590 6.590 6.520 6.520 36,237 -0.20(-2.98%)
Apr 06, 2009 6.670 6.750 6.660 6.720 20,205 -0.13(-1.90%)
Apr 03, 2009 6.680 6.850 6.640 6.850 33,861 +0.23(+3.47%)
Apr 02, 2009 6.620 6.800 6.620 6.620 94,510 +0.16(+2.48%)
Apr 01, 2009 6.250 6.460 6.240 6.460 30,764 +0.06(+0.95%)
Mar 31, 2009 6.230 6.410 6.230 6.399 26,498 +0.24(+3.89%)
Mar 30, 2009 6.140 6.160 6.000 6.160 57,381 -0.39(-6.03%)
Mar 26, 2009 6.460 6.555 6.460 6.555 14,227 +0.05(+0.85%)
Mar 25, 2009 6.500 6.590 6.260 6.500 32,461 +0.09(+1.40%)
Mar 24, 2009 6.400 6.420 6.300 6.410 19,177 -0.08(-1.23%)
Mar 23, 2009 6.365 6.490 6.330 6.490 24,156 +0.34(+5.53%)
Mar 20, 2009 6.283 6.310 6.140 6.150 29,471 -0.15(-2.38%)
Mar 19, 2009 6.360 6.360 6.260 6.300 43,796 -0.05(-0.75%)
Mar 18, 2009 6.010 6.370 5.950 6.348 32,625 +0.28(+4.57%)
Mar 17, 2009 5.970 6.100 5.920 6.070 16,181 +0.10(+1.68%)
Mar 16, 2009 6.020 6.180 5.970 5.970 12,953 +0.09(+1.53%)
Mar 13, 2009 6.070 6.070 5.850 5.880 0 -0.13(-2.16%)
Mar 12, 2009 5.760 6.070 5.690 6.010 39,003 +0.15(+2.56%)
Mar 11, 2009 5.830 5.910 5.810 5.860 47,090 +0.12(+2.09%)
Mar 10, 2009 5.460 5.783 5.460 5.740 63,019 +0.44(+8.22%)
Mar 09, 2009 5.290 5.410 5.270 5.304 62,486 -0.10(-1.78%)
Mar 06, 2009 5.660 5.660 5.300 5.400 0 -0.22(-3.91%)
Mar 05, 2009 5.740 5.740 5.550 5.620 43,723 -0.28(-4.75%)
Mar 04, 2009 5.820 5.970 5.820 5.900 142,640 +0.15(+2.61%)
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.