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 (%)
Jun 28, 2024 8.130 8.162 8.130 8.135 34,868 -0.01(-0.06%)
Jun 27, 2024 8.150 8.155 8.120 8.140 29,334 -0.01(-0.12%)
Jun 26, 2024 8.110 8.190 8.110 8.150 68,601 -0.06(-0.73%)
Jun 25, 2024 8.220 8.220 8.180 8.210 43,433 -0.01(-0.12%)
Jun 24, 2024 8.160 8.220 8.150 8.220 65,907 +0.08(+0.98%)
Jun 21, 2024 8.140 8.225 8.140 8.140 50,681 -0.05(-0.61%)
Jun 20, 2024 8.160 8.395 8.137 8.190 31,477 +0.03(+0.37%)
Jun 18, 2024 8.130 8.190 8.130 8.160 61,231 -0.04(-0.49%)
Jun 17, 2024 8.190 8.221 8.150 8.200 23,162 +0.01(+0.12%)
Jun 14, 2024 8.210 8.210 8.150 8.190 11,040 -0.22(-2.62%)
Jun 13, 2024 8.560 8.620 8.410 8.410 49,732 -0.23(-2.66%)
Jun 12, 2024 8.670 8.700 8.510 8.640 37,730 +0.13(+1.53%)
Jun 11, 2024 8.430 8.530 8.425 8.510 18,304 -0.07(-0.82%)
Jun 10, 2024 8.590 8.610 8.570 8.580 33,529 -0.05(-0.58%)
Jun 07, 2024 8.640 8.660 8.620 8.630 11,567 -0.11(-1.26%)
Jun 06, 2024 8.730 8.740 8.717 8.740 5,993 +0.02(+0.23%)
Jun 05, 2024 8.740 8.790 8.690 8.720 15,314 +0.06(+0.69%)
Jun 04, 2024 8.630 8.670 8.624 8.660 28,515 +0.00(+0.00%)
Jun 03, 2024 8.690 8.745 8.650 8.660 40,415 -0.03(-0.35%)
May 31, 2024 8.680 8.700 8.630 8.690 54,945 +0.07(+0.81%)
May 30, 2024 8.630 8.656 8.605 8.620 76,391 +0.00(+0.00%)
May 29, 2024 8.620 8.680 8.620 8.620 5,104 -0.10(-1.15%)
May 28, 2024 8.780 8.780 8.700 8.720 16,998 -0.06(-0.68%)
May 24, 2024 8.820 8.840 8.770 8.780 57,602 +0.08(+0.98%)
May 23, 2024 8.790 8.790 8.690 8.695 113,897 -0.00(-0.01%)
May 22, 2024 8.706 8.771 8.676 8.696 37,517 -0.10(-1.13%)
May 21, 2024 8.786 8.836 8.786 8.796 14,652 -0.03(-0.34%)
May 20, 2024 8.826 8.836 8.801 8.826 39,850 -0.01(-0.11%)
May 17, 2024 8.786 8.845 8.786 8.836 39,041 +0.07(+0.80%)
May 16, 2024 8.796 8.816 8.766 8.766 50,748 -0.06(-0.73%)
May 15, 2024 8.786 8.845 8.786 8.831 9,670 +0.08(+0.97%)
May 14, 2024 8.676 8.756 8.676 8.746 25,218 +0.12(+1.39%)
May 13, 2024 8.626 8.656 8.596 8.626 8,985 -0.03(-0.35%)
May 10, 2024 8.626 8.666 8.626 8.656 21,381 +0.01(+0.12%)
May 09, 2024 8.646 8.686 8.625 8.646 25,648 +0.03(+0.35%)
May 08, 2024 8.596 8.636 8.598 8.616 5,999 +0.02(+0.23%)
May 07, 2024 8.576 8.646 8.576 8.596 44,516 +0.08(+0.94%)
May 06, 2024 8.497 8.536 8.497 8.517 18,093 +0.06(+0.71%)
May 03, 2024 8.457 8.497 8.447 8.457 13,299 +0.03(+0.36%)
May 02, 2024 8.457 8.457 8.417 8.427 12,784 +0.03(+0.36%)
May 01, 2024 8.367 8.467 8.367 8.397 11,173 +0.06(+0.72%)
Apr 30, 2024 8.387 8.397 8.317 8.337 95,348 -0.08(-0.95%)
Apr 29, 2024 8.377 8.437 8.377 8.417 17,642 +0.01(+0.12%)
Apr 26, 2024 8.377 8.427 8.377 8.407 20,128 +0.05(+0.60%)
Apr 25, 2024 8.307 8.397 8.292 8.357 53,718 -0.05(-0.59%)
Apr 24, 2024 8.407 8.427 8.387 8.407 23,619 -0.04(-0.47%)
Apr 23, 2024 8.347 8.457 8.347 8.447 20,789 +0.12(+1.44%)
Apr 22, 2024 8.287 8.357 8.277 8.327 43,616 +0.05(+0.60%)
Apr 19, 2024 8.307 8.337 8.267 8.277 44,241 +0.02(+0.30%)
Apr 18, 2024 8.247 8.337 8.227 8.252 94,002 -0.02(-0.30%)
Apr 17, 2024 8.297 8.307 8.257 8.277 27,546 +0.02(+0.24%)
Apr 16, 2024 8.277 8.467 8.257 8.257 131,387 -0.08(-0.96%)
Apr 15, 2024 8.586 8.586 8.307 8.337 141,823 -0.04(-0.51%)
Apr 12, 2024 8.477 8.478 8.357 8.379 88,110 -0.19(-2.18%)
Apr 11, 2024 8.536 8.616 8.517 8.566 38,057 -0.03(-0.35%)
Apr 10, 2024 8.576 8.616 8.576 8.596 8,505 -0.10(-1.15%)
Apr 09, 2024 8.706 8.731 8.666 8.696 18,372 +0.01(+0.11%)
Apr 08, 2024 8.716 8.736 8.646 8.686 110,038 -0.02(-0.23%)
Apr 05, 2024 8.686 8.736 8.656 8.706 38,936 +0.05(+0.58%)
Apr 04, 2024 8.776 8.776 8.646 8.656 31,923 +0.01(+0.12%)
Apr 03, 2024 8.646 8.707 8.626 8.646 28,739 +0.06(+0.70%)
Apr 02, 2024 8.586 8.636 8.571 8.586 48,325 -0.09(-1.03%)
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.