Indicators

New Gold (NY: NGD )

1.970 +0.100 (+5.35%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.870	3.150	2.870	3.100	4,507,889	+0.37(+13.55%)
May 28, 2009	2.670	2.750	2.610	2.730	1,714,387	+0.13(+5.00%)
May 27, 2009	2.540	2.670	2.460	2.600	1,312,736	+0.06(+2.36%)
May 26, 2009	2.400	2.540	2.400	2.540	1,556,570	+0.12(+4.96%)
May 22, 2009	2.450	2.550	2.360	2.420	2,287,676	+0.02(+0.83%)
May 21, 2009	2.200	2.420	2.130	2.400	2,871,610	+0.26(+12.15%)
May 20, 2009	2.100	2.260	2.090	2.140	2,656,914	+0.10(+4.90%)
May 19, 2009	2.170	2.180	2.010	2.040	1,540,058	-0.06(-2.86%)
May 18, 2009	2.250	2.250	2.060	2.100	953,602	-0.04(-1.87%)
May 15, 2009	2.210	2.300	2.070	2.140	1,524,100	-0.04(-1.83%)
May 14, 2009	2.280	2.280	2.060	2.180	1,223,078	-0.04(-1.80%)
May 13, 2009	2.210	2.300	2.110	2.220	2,837,160	+0.02(+0.91%)
May 12, 2009	2.060	2.200	1.950	2.200	2,198,395	+0.28(+14.58%)
May 11, 2009	1.940	1.970	1.900	1.920	608,767	-0.01(-0.52%)
May 08, 2009	1.900	1.980	1.900	1.930	557,003	+0.05(+2.66%)
May 07, 2009	1.990	1.990	1.880	1.880	774,443	-0.05(-2.59%)
May 06, 2009	1.890	1.950	1.870	1.930	590,332	+0.05(+2.66%)
May 05, 2009	2.000	2.000	1.870	1.880	557,338	-0.09(-4.57%)
May 04, 2009	1.980	2.010	1.880	1.970	1,559,916	+0.07(+3.68%)

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.