Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 3.397 3.453 3.397 3.444 251,930 +0.04(+1.15%)
Oct 30, 2007 3.392 3.422 3.370 3.405 268,582 -0.00(-0.11%)
Oct 29, 2007 3.384 3.414 3.383 3.409 162,223 +0.02(+0.63%)
Oct 26, 2007 3.357 3.388 3.345 3.387 481,836 +0.07(+2.04%)
Oct 25, 2007 3.312 3.337 3.286 3.319 352,380 +0.05(+1.54%)
Oct 24, 2007 3.258 3.284 3.254 3.269 187,470 -0.00(-0.11%)
Oct 23, 2007 3.245 3.273 3.245 3.273 197,139 +0.05(+1.44%)
Oct 22, 2007 3.174 3.232 3.163 3.226 160,612 -0.04(-1.31%)
Oct 19, 2007 3.303 3.303 3.258 3.269 117,639 -0.06(-1.90%)
Oct 18, 2007 3.314 3.340 3.303 3.332 68,757 -0.00(-0.06%)
Oct 17, 2007 3.314 3.342 3.312 3.334 51,030 +0.04(+1.07%)
Oct 16, 2007 3.306 3.314 3.267 3.299 110,118 -0.01(-0.45%)
Oct 15, 2007 3.343 3.358 3.303 3.314 139,125 -0.03(-0.95%)
Oct 12, 2007 3.355 3.381 3.343 3.345 152,017 -0.01(-0.28%)
Oct 11, 2007 3.355 3.397 3.349 3.355 298,126 +0.02(+0.67%)
Oct 10, 2007 3.297 3.340 3.288 3.332 242,798 +0.02(+0.56%)
Oct 09, 2007 3.308 3.329 3.284 3.314 238,501 +0.01(+0.45%)
Oct 08, 2007 3.314 3.314 3.282 3.299 78,963 -0.03(-0.78%)
Oct 05, 2007 3.323 3.338 3.316 3.325 130,531 +0.03(+0.85%)
Oct 04, 2007 3.295 3.314 3.284 3.297 198,213 +0.02(+0.63%)
Oct 03, 2007 3.301 3.314 3.276 3.276 70,905 -0.01(-0.34%)
Oct 02, 2007 3.303 3.320 3.286 3.288 175,115 +0.00(+0.11%)
Oct 01, 2007 3.230 3.288 3.230 3.284 145,034 +0.02(+0.63%)
Sep 28, 2007 3.254 3.275 3.250 3.263 184,784 +0.00(+0.11%)
Sep 27, 2007 3.263 3.291 3.250 3.260 178,338 +0.02(+0.63%)
Sep 26, 2007 3.236 3.263 3.221 3.239 193,916 +0.01(+0.17%)
Sep 25, 2007 3.239 3.256 3.193 3.234 204,122 -0.02(-0.57%)
Sep 24, 2007 3.222 3.252 3.222 3.252 185,321 +0.03(+0.92%)
Sep 21, 2007 3.239 3.239 3.204 3.222 240,112 +0.03(+0.87%)
Sep 20, 2007 3.174 3.228 3.165 3.195 1,179,076 +0.02(+0.65%)
Sep 19, 2007 3.168 3.193 3.165 3.174 184,247 +0.01(+0.29%)
Sep 18, 2007 3.092 3.165 3.072 3.165 197,139 +0.09(+2.91%)
Sep 17, 2007 3.109 3.111 3.075 3.075 328,207 -0.05(-1.49%)
Sep 14, 2007 3.115 3.135 3.115 3.122 70,905 -0.02(-0.77%)
Sep 13, 2007 3.146 3.172 3.122 3.146 212,717 +0.02(+0.54%)
Sep 12, 2007 3.128 3.144 3.115 3.129 58,013 +0.01(+0.24%)
Sep 11, 2007 3.103 3.148 3.103 3.122 313,166 +0.04(+1.15%)
Sep 10, 2007 3.070 3.097 3.049 3.087 230,443 +0.00(+0.00%)
Sep 07, 2007 3.072 3.103 3.068 3.087 93,466 -0.05(-1.66%)
Sep 06, 2007 3.135 3.163 3.122 3.139 68,219 -0.01(-0.24%)
Sep 05, 2007 3.165 3.165 3.090 3.146 198,213 -0.04(-1.28%)
Sep 04, 2007 3.131 3.187 3.120 3.187 761,699 +0.05(+1.48%)
Aug 31, 2007 3.101 3.154 3.101 3.141 172,429 +0.09(+2.87%)
Aug 30, 2007 3.029 3.067 3.016 3.053 88,632 +0.01(+0.18%)
Aug 29, 2007 2.979 3.052 2.979 3.047 87,020 +0.09(+2.96%)
Aug 28, 2007 3.031 3.031 2.953 2.960 184,784 -0.07(-2.33%)
Aug 27, 2007 3.100 3.100 3.027 3.031 240,649 -0.07(-2.16%)
Aug 24, 2007 3.018 3.098 3.018 3.098 171,355 +0.09(+2.91%)
Aug 23, 2007 3.003 3.023 2.988 3.010 177,264 +0.01(+0.37%)
Aug 22, 2007 2.928 2.999 2.928 2.999 121,399 +0.13(+4.41%)
Aug 21, 2007 2.845 2.886 2.845 2.872 116,564 +0.00(+0.13%)
Aug 20, 2007 2.876 2.880 2.815 2.869 190,693 +0.00(+0.13%)
Aug 17, 2007 2.876 2.897 2.815 2.865 287,383 +0.01(+0.26%)
Aug 16, 2007 2.932 2.932 2.753 2.858 662,324 -0.11(-3.82%)
Aug 15, 2007 2.967 3.023 2.962 2.971 347,545 -0.07(-2.15%)
Aug 14, 2007 3.075 3.088 3.033 3.036 170,818 -0.03(-0.85%)
Aug 13, 2007 3.090 3.109 3.053 3.062 90,780 +0.01(+0.30%)
Aug 10, 2007 3.072 3.087 3.025 3.053 221,311 -0.07(-2.21%)
Aug 09, 2007 2.979 3.146 2.979 3.122 483,985 -0.08(-2.44%)
Aug 08, 2007 3.249 3.249 3.178 3.200 709,594 -0.02(-0.64%)
Aug 07, 2007 3.219 3.226 3.202 3.221 75,203 -0.02(-0.52%)
Aug 06, 2007 3.211 3.237 3.189 3.237 179,950 +0.03(+0.81%)
Aug 03, 2007 3.219 3.254 3.211 3.211 189,619 -0.04(-1.32%)
Aug 02, 2007 3.250 3.258 3.222 3.254 160,612 +0.03(+0.89%)
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.