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 08, 2023 8.923 8.933 8.874 8.903 18,270 -0.04(-0.44%)
May 05, 2023 8.854 8.943 8.854 8.943 9,065 +0.12(+1.36%)
May 04, 2023 8.844 8.844 8.775 8.823 34,036 -0.05(-0.57%)
May 03, 2023 8.913 8.918 8.874 8.874 8,714 +0.02(+0.22%)
May 02, 2023 8.864 8.864 8.814 8.854 15,665 -0.12(-1.32%)
May 01, 2023 8.903 8.973 8.893 8.973 13,378 +0.07(+0.78%)
Apr 28, 2023 8.903 8.960 8.854 8.903 37,017 -0.06(-0.66%)
Apr 27, 2023 8.953 8.983 8.943 8.963 5,201 +0.06(+0.67%)
Apr 26, 2023 8.943 8.952 8.814 8.903 10,949 +0.05(+0.56%)
Apr 25, 2023 8.943 8.943 8.854 8.854 4,125 -0.08(-0.89%)
Apr 24, 2023 8.982 8.985 8.933 8.933 5,197 -0.12(-1.31%)
Apr 21, 2023 9.042 9.056 9.032 9.052 29,815 +0.09(+0.99%)
Apr 20, 2023 8.992 9.002 8.963 8.963 7,714 -0.10(-1.09%)
Apr 19, 2023 9.072 9.072 9.052 9.062 6,221 -0.01(-0.14%)
Apr 18, 2023 9.052 9.096 9.052 9.074 65,037 +0.06(+0.71%)
Apr 17, 2023 9.012 9.052 8.952 9.010 5,170 -0.03(-0.35%)
Apr 14, 2023 9.052 9.052 9.032 9.042 6,994 +0.03(+0.33%)
Apr 13, 2023 8.953 9.012 8.953 9.012 9,619 +0.13(+1.45%)
Apr 12, 2023 8.903 8.941 8.874 8.884 48,792 +0.12(+1.35%)
Apr 11, 2023 8.755 8.768 8.715 8.765 24,151 +0.06(+0.68%)
Apr 10, 2023 8.666 8.734 8.666 8.706 18,495 -0.03(-0.34%)
Apr 06, 2023 8.676 8.745 8.616 8.735 11,303 +0.03(+0.34%)
Apr 05, 2023 8.953 8.972 8.518 8.706 28,371 -0.27(-2.98%)
Apr 04, 2023 8.982 8.982 8.973 8.973 653 -0.01(-0.11%)
Apr 03, 2023 8.963 8.992 8.963 8.982 5,646 -0.01(-0.11%)
Mar 31, 2023 8.884 8.992 8.884 8.992 5,174 +0.16(+1.79%)
Mar 30, 2023 8.814 8.874 8.814 8.834 10,074 +0.12(+1.40%)
Mar 29, 2023 8.725 8.740 8.656 8.712 6,911 +0.06(+0.65%)
Mar 28, 2023 8.686 8.696 8.656 8.656 12,419 +0.02(+0.23%)
Mar 27, 2023 8.696 8.696 8.636 8.636 3,407 -0.10(-1.13%)
Mar 24, 2023 8.696 8.735 8.696 8.735 5,672 +0.02(+0.23%)
Mar 23, 2023 8.814 8.834 8.696 8.715 10,157 -0.07(-0.79%)
Mar 22, 2023 8.775 8.840 8.775 8.785 9,302 +0.05(+0.57%)
Mar 21, 2023 8.725 8.755 8.706 8.735 15,071 +0.12(+1.38%)
Mar 20, 2023 8.597 8.646 8.567 8.616 4,566 +0.11(+1.28%)
Mar 17, 2023 8.557 8.607 8.508 8.508 14,714 -0.13(-1.49%)
Mar 16, 2023 8.468 8.674 8.458 8.636 51,943 +0.10(+1.16%)
Mar 15, 2023 8.666 8.824 8.429 8.537 26,345 -0.42(-4.64%)
Mar 14, 2023 9.032 9.032 8.804 8.953 15,049 +0.05(+0.56%)
Mar 13, 2023 8.982 8.992 8.903 8.903 5,479 -0.13(-1.42%)
Mar 10, 2023 9.180 9.190 9.032 9.032 13,157 -0.20(-2.14%)
Mar 09, 2023 9.339 9.339 9.200 9.230 6,127 -0.12(-1.27%)
Mar 08, 2023 9.368 9.418 9.300 9.349 4,098 +0.03(+0.32%)
Mar 07, 2023 9.388 9.388 9.319 9.319 22,718 -0.04(-0.42%)
Mar 06, 2023 9.309 9.368 9.279 9.358 5,256 +0.09(+0.96%)
Mar 03, 2023 9.220 9.317 9.220 9.269 9,242 +0.09(+0.97%)
Mar 02, 2023 9.220 9.220 9.121 9.180 6,366 -0.08(-0.85%)
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.