Indicators

New Gold (NY: NGD )

1.970 +0.080 (+4.23%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.140	4.200	3.980	4.060	1,924,929	-0.14(-3.33%)
Jan 28, 2010	4.200	4.250	4.080	4.200	2,272,197	+0.05(+1.20%)
Jan 27, 2010	4.150	4.240	3.990	4.150	2,106,801	+0.00(+0.00%)
Jan 26, 2010	4.100	4.250	4.030	4.150	2,221,404	-0.08(-1.89%)
Jan 25, 2010	4.360	4.380	4.210	4.230	1,977,864	+0.03(+0.71%)
Jan 22, 2010	4.010	4.230	3.870	4.200	2,775,494	+0.18(+4.48%)
Jan 21, 2010	4.210	4.270	4.020	4.020	1,688,481	-0.19(-4.51%)
Jan 20, 2010	4.290	4.340	4.170	4.210	1,782,280	-0.20(-4.54%)
Jan 19, 2010	4.290	4.450	4.290	4.410	1,028,853	-0.02(-0.45%)
Jan 15, 2010	4.340	4.430	4.430	4.430	1,268,700	+0.07(+1.61%)
Jan 14, 2010	4.420	4.490	4.300	4.360	1,746,970	-0.14(-3.11%)
Jan 13, 2010	4.650	4.720	4.370	4.500	3,733,861	-0.10(-2.17%)
Jan 12, 2010	4.630	4.800	4.440	4.600	3,427,601	-0.21(-4.37%)
Jan 11, 2010	4.860	5.020	4.750	4.810	3,715,091	+0.09(+1.91%)
Jan 08, 2010	4.440	4.750	4.360	4.720	5,099,761	+0.34(+7.76%)
Jan 07, 2010	4.170	4.440	4.000	4.380	5,453,911	+0.48(+12.31%)
Jan 06, 2010	3.870	3.920	3.800	3.900	1,625,745	+0.10(+2.63%)
Jan 05, 2010	3.850	3.920	3.720	3.800	1,390,342	+0.01(+0.26%)

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.