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

New Germany Fund (NY: GF )

8.695 -0.001 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 29, 2019 8.274 8.393 8.274 8.279 13,533 -0.03(-0.40%)
Nov 27, 2019 8.263 8.327 8.263 8.313 54,496 +0.09(+1.04%)
Nov 26, 2019 8.180 8.227 8.180 8.227 33,816 +0.05(+0.64%)
Nov 25, 2019 8.130 8.185 8.130 8.174 48,115 +0.02(+0.30%)
Nov 22, 2019 8.207 8.207 8.146 8.150 60,631 -0.05(-0.56%)
Nov 21, 2019 8.207 8.235 8.180 8.196 11,454 -0.00(-0.01%)
Nov 20, 2019 8.180 8.218 8.146 8.196 11,519 -0.06(-0.74%)
Nov 19, 2019 8.290 8.303 8.257 8.257 27,155 +0.04(+0.47%)
Nov 18, 2019 8.168 8.218 8.168 8.218 13,624 +0.01(+0.14%)
Nov 15, 2019 8.174 8.207 8.154 8.207 11,368 +0.04(+0.47%)
Nov 14, 2019 8.163 8.168 8.119 8.168 10,264 +0.02(+0.27%)
Nov 13, 2019 8.080 8.146 8.080 8.146 16,525 +0.01(+0.14%)
Nov 12, 2019 8.130 8.165 8.130 8.135 12,599 +0.00(+0.00%)
Nov 11, 2019 8.113 8.135 8.074 8.135 12,072 +0.00(+0.00%)
Nov 08, 2019 8.130 8.140 8.124 8.135 8,661 -0.04(-0.47%)
Nov 07, 2019 8.196 8.214 8.174 8.174 27,841 +0.05(+0.61%)
Nov 06, 2019 8.119 8.157 8.119 8.124 21,172 -0.02(-0.27%)
Nov 05, 2019 8.174 8.174 8.146 8.146 14,726 -0.06(-0.68%)
Nov 04, 2019 8.180 8.207 8.180 8.202 22,121 +0.08(+1.02%)
Nov 01, 2019 8.063 8.119 8.035 8.119 30,857 +0.09(+1.17%)
Oct 31, 2019 8.063 8.063 8.013 8.024 17,307 -0.03(-0.41%)
Oct 30, 2019 8.058 8.063 7.991 8.058 29,732 +0.05(+0.62%)
Oct 29, 2019 8.024 8.024 8.008 8.008 1,983 +0.01(+0.07%)
Oct 28, 2019 7.991 8.014 7.991 8.002 9,060 +0.03(+0.42%)
Oct 25, 2019 8.008 8.008 7.936 7.969 22,736 -0.06(-0.69%)
Oct 24, 2019 8.035 8.035 7.991 8.024 9,888 -0.03(-0.41%)
Oct 23, 2019 8.052 8.058 8.028 8.058 30,577 +0.03(+0.41%)
Oct 22, 2019 8.019 8.047 8.010 8.024 22,448 -0.02(-0.28%)
Oct 21, 2019 8.035 8.074 8.035 8.047 7,066 +0.08(+1.04%)
Oct 18, 2019 7.958 7.974 7.945 7.963 24,541 +0.04(+0.49%)
Oct 17, 2019 7.925 7.928 7.908 7.925 25,495 +0.07(+0.85%)
Oct 16, 2019 7.819 7.880 7.819 7.858 31,472 +0.06(+0.71%)
Oct 15, 2019 7.731 7.803 7.731 7.803 40,435 +0.12(+1.51%)
Oct 14, 2019 7.692 7.720 7.686 7.686 17,630 -0.07(-0.93%)
Oct 11, 2019 7.625 7.758 7.620 7.758 117,112 +0.17(+2.27%)
Oct 10, 2019 7.548 7.590 7.548 7.587 39,489 -0.02(-0.22%)
Oct 09, 2019 7.548 7.603 7.531 7.603 98,800 +0.14(+1.93%)
Oct 08, 2019 7.487 7.515 7.442 7.459 19,642 -0.10(-1.32%)
Oct 07, 2019 7.570 7.602 7.559 7.559 28,431 +0.00(+0.00%)
Oct 04, 2019 7.537 7.598 7.515 7.559 181,894 +0.06(+0.74%)
Oct 03, 2019 7.448 7.503 7.448 7.503 42,548 +0.06(+0.82%)
Oct 02, 2019 7.537 7.547 7.420 7.442 58,588 -0.16(-2.11%)
Oct 01, 2019 7.675 7.697 7.598 7.603 41,097 -0.08(-1.01%)
Sep 30, 2019 7.653 7.714 7.653 7.681 19,863 +0.01(+0.07%)
Sep 27, 2019 7.697 7.742 7.642 7.675 57,563 -0.03(-0.36%)
Sep 26, 2019 7.714 7.720 7.664 7.703 18,885 +0.03(+0.43%)
Sep 25, 2019 7.675 7.681 7.620 7.670 28,052 -0.02(-0.22%)
Sep 24, 2019 7.681 7.736 7.675 7.686 42,411 +0.00(+0.00%)
Sep 23, 2019 7.675 7.722 7.675 7.686 192,297 -0.11(-1.42%)
Sep 20, 2019 7.808 7.866 7.786 7.797 39,157 +0.02(+0.21%)
Sep 19, 2019 7.803 7.803 7.775 7.781 45,099 +0.02(+0.21%)
Sep 18, 2019 7.769 7.769 7.747 7.764 17,090 +0.01(+0.14%)
Sep 17, 2019 7.725 7.758 7.725 7.753 63,861 -0.02(-0.21%)
Sep 16, 2019 7.825 8.024 7.758 7.769 69,359 -0.06(-0.78%)
Sep 13, 2019 7.769 7.881 7.769 7.830 22,736 +0.01(+0.07%)
Sep 12, 2019 7.764 7.843 7.764 7.825 37,802 +0.05(+0.64%)
Sep 11, 2019 7.736 7.789 7.736 7.775 32,777 +0.01(+0.07%)
Sep 10, 2019 7.814 7.819 7.742 7.769 56,872 -0.03(-0.43%)
Sep 09, 2019 7.819 7.832 7.786 7.803 20,163 +0.05(+0.64%)
Sep 06, 2019 7.769 7.781 7.753 7.753 66,586 +0.02(+0.21%)
Sep 05, 2019 7.747 7.814 7.648 7.736 51,657 +0.02(+0.29%)
Sep 04, 2019 7.653 7.714 7.653 7.714 24,308 +0.12(+1.61%)
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.