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, 2019 8.499 8.499 8.455 8.455 24,808 -0.16(-1.91%)
May 30, 2019 8.632 8.632 8.619 8.619 6,096 -0.02(-0.22%)
May 29, 2019 8.702 8.702 8.581 8.638 35,683 -0.12(-1.41%)
May 28, 2019 8.816 8.818 8.759 8.762 13,906 -0.04(-0.47%)
May 24, 2019 8.797 8.828 8.790 8.803 8,374 +0.10(+1.16%)
May 23, 2019 8.727 8.752 8.657 8.702 40,482 -0.15(-1.72%)
May 22, 2019 8.828 8.917 8.828 8.854 13,741 -0.01(-0.07%)
May 21, 2019 8.873 8.900 8.854 8.860 21,436 +0.05(+0.56%)
May 20, 2019 8.841 8.892 8.771 8.810 19,241 -0.12(-1.34%)
May 17, 2019 8.903 8.973 8.873 8.929 11,061 -0.08(-0.89%)
May 16, 2019 8.929 9.022 8.923 9.010 11,619 +0.14(+1.54%)
May 15, 2019 8.688 8.917 8.484 8.874 66,330 +0.04(+0.42%)
May 14, 2019 8.823 8.870 8.811 8.836 12,914 +0.11(+1.21%)
May 13, 2019 8.799 8.812 8.731 8.731 17,369 -0.22(-2.49%)
May 10, 2019 8.892 8.960 8.892 8.954 7,428 +0.06(+0.70%)
May 09, 2019 8.861 8.917 8.849 8.892 15,632 -0.09(-1.03%)
May 08, 2019 8.880 9.035 8.880 8.985 35,661 +0.11(+1.26%)
May 07, 2019 8.929 8.954 8.867 8.874 48,655 -0.16(-1.81%)
May 06, 2019 8.973 9.072 8.897 9.037 25,114 -0.11(-1.19%)
May 03, 2019 9.084 9.146 9.084 9.146 14,857 +0.12(+1.37%)
May 02, 2019 9.140 9.152 8.973 9.022 41,288 -0.08(-0.88%)
May 01, 2019 9.109 9.196 9.097 9.103 27,616 -0.02(-0.27%)
Apr 30, 2019 9.066 9.134 9.066 9.128 8,211 +0.02(+0.20%)
Apr 29, 2019 9.066 9.115 9.047 9.109 33,882 +0.08(+0.89%)
Apr 26, 2019 9.041 9.070 9.025 9.028 18,894 -0.02(-0.21%)
Apr 25, 2019 9.041 9.092 9.035 9.047 19,490 -0.02(-0.20%)
Apr 24, 2019 9.041 9.106 9.041 9.066 35,731 -0.01(-0.07%)
Apr 23, 2019 9.063 9.083 9.010 9.072 21,371 -0.03(-0.34%)
Apr 22, 2019 9.127 9.127 8.843 9.103 8,822 +0.01(+0.14%)
Apr 18, 2019 9.115 9.115 9.084 9.090 9,527 -0.01(-0.14%)
Apr 17, 2019 9.103 9.117 9.103 9.103 11,606 +0.06(+0.62%)
Apr 16, 2019 9.059 9.097 9.041 9.047 27,865 +0.04(+0.41%)
Apr 15, 2019 9.035 9.035 8.954 9.010 30,448 -0.01(-0.07%)
Apr 12, 2019 8.979 9.016 8.954 9.016 34,558 +0.08(+0.90%)
Apr 11, 2019 8.892 8.936 8.892 8.936 32,097 +0.05(+0.56%)
Apr 10, 2019 8.867 8.934 8.861 8.886 21,487 +0.02(+0.28%)
Apr 09, 2019 8.948 8.948 8.861 8.861 17,040 -0.09(-1.04%)
Apr 08, 2019 8.960 8.965 8.936 8.954 33,284 +0.03(+0.35%)
Apr 05, 2019 8.936 8.948 8.923 8.923 8,558 -0.04(-0.41%)
Apr 04, 2019 8.979 8.979 8.932 8.960 48,635 +0.04(+0.49%)
Apr 03, 2019 8.793 8.960 8.793 8.917 36,692 +0.13(+1.44%)
Apr 02, 2019 8.768 8.793 8.768 8.790 15,838 +0.07(+0.75%)
Apr 01, 2019 8.706 8.762 8.706 8.725 28,149 +0.07(+0.79%)
Mar 29, 2019 8.617 8.657 8.617 8.657 25,999 +0.06(+0.72%)
Mar 28, 2019 8.552 8.595 8.552 8.595 26,983 -0.02(-0.22%)
Mar 27, 2019 8.614 8.632 8.583 8.614 16,231 +0.02(+0.22%)
Mar 26, 2019 8.614 8.620 8.564 8.595 12,731 +0.06(+0.73%)
Mar 25, 2019 8.503 8.583 8.503 8.533 13,397 +0.02(+0.29%)
Mar 22, 2019 8.663 8.663 8.493 8.508 31,974 -0.18(-2.07%)
Mar 21, 2019 8.725 8.762 8.688 8.688 4,134 -0.07(-0.85%)
Mar 20, 2019 8.737 8.818 8.700 8.762 33,274 -0.01(-0.14%)
Mar 19, 2019 8.768 8.853 8.768 8.775 21,126 +0.08(+0.93%)
Mar 18, 2019 8.669 8.725 8.663 8.694 37,107 +0.01(+0.14%)
Mar 15, 2019 8.651 8.735 8.651 8.682 23,093 +0.09(+1.01%)
Mar 14, 2019 8.564 8.620 8.564 8.595 65,774 -0.02(-0.29%)
Mar 13, 2019 8.533 8.620 8.527 8.620 39,510 +0.13(+1.53%)
Mar 12, 2019 8.459 8.490 8.422 8.490 28,699 +0.07(+0.81%)
Mar 11, 2019 8.502 8.502 8.422 8.422 169,081 -0.05(-0.62%)
Mar 08, 2019 8.434 8.490 8.434 8.475 4,198 -0.03(-0.32%)
Mar 07, 2019 8.607 8.607 8.453 8.502 24,942 -0.14(-1.58%)
Mar 06, 2019 8.675 8.675 8.620 8.638 43,101 -0.03(-0.36%)
Mar 05, 2019 8.706 8.706 8.669 8.669 27,834 -0.02(-0.28%)
Mar 04, 2019 8.756 8.756 8.663 8.694 40,550 +0.00(+0.00%)
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.