Indicators

New Gold (NY: NGD )

1.950 -0.020 (-1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.070	6.150	5.970	6.070	2,613,211	-0.04(-0.65%)
May 27, 2010	5.930	6.130	5.880	6.110	2,343,177	+0.31(+5.34%)
May 26, 2010	6.180	6.270	5.750	5.800	213	-0.11(-1.86%)
May 25, 2010	5.440	5.910	5.250	5.910	1,000	+0.35(+6.29%)
May 24, 2010	5.490	5.690	5.490	5.560	1,344,863	+0.26(+4.91%)
May 21, 2010	5.200	5.430	5.100	5.300	3,653,828	-0.05(-0.93%)
May 20, 2010	5.410	5.490	5.350	5.350	1,165	-0.42(-7.28%)
May 19, 2010	5.710	5.770	5.420	5.770	4,880,407	-0.04(-0.69%)
May 18, 2010	5.800	6.020	5.760	5.810	2,881,540	-0.03(-0.51%)
May 17, 2010	6.200	6.200	5.750	5.840	2,772,833	-0.31(-5.04%)
May 14, 2010	6.150	6.370	5.900	6.150	3,422,995	-0.03(-0.49%)
May 13, 2010	6.290	6.520	6.140	6.180	2,670,419	-0.13(-2.06%)
May 12, 2010	6.380	6.500	6.280	6.310	4,648,158	+0.17(+2.77%)
May 11, 2010	6.030	6.230	6.020	6.140	1,371	+0.33(+5.68%)
May 10, 2010	5.800	5.850	5.770	5.810	3,881,428	+0.14(+2.47%)
May 07, 2010	5.670	5.760	5.400	5.670	5,904,186	+0.02(+0.35%)
May 06, 2010	5.650	6.100	5.510	5.650	1,400	+0.23(+4.15%)
May 05, 2010	5.560	5.870	5.380	5.425	5,691,342	-0.16(-2.78%)
May 04, 2010	5.750	5.785	5.470	5.580	249	-0.16(-2.79%)

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.