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

New Germany Fund (NY: GF )

8.816 +0.121 (+1.39%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 24, 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 (%)
Mar 28, 2013 3.573 3.592 3.573 3.579 286,242 -0.01(-0.30%)
Mar 27, 2013 3.581 3.592 3.560 3.590 107,300 -0.02(-0.65%)
Mar 26, 2013 3.613 3.622 3.596 3.613 58,160 +0.00(+0.06%)
Mar 25, 2013 3.622 3.639 3.602 3.611 485,966 +0.00(+0.06%)
Mar 22, 2013 3.588 3.619 3.588 3.609 77,526 +0.03(+0.71%)
Mar 21, 2013 3.573 3.585 3.566 3.583 50,509 -0.03(-0.88%)
Mar 20, 2013 3.645 3.666 3.454 3.615 821,222 -0.00(-0.06%)
Mar 19, 2013 3.626 3.662 3.613 3.617 192,967 -0.02(-0.58%)
Mar 18, 2013 3.628 3.664 3.605 3.639 90,771 -0.03(-0.87%)
Mar 15, 2013 3.681 3.681 3.664 3.670 45,334 -0.00(-0.12%)
Mar 14, 2013 3.677 3.698 3.675 3.675 130,153 +0.01(+0.17%)
Mar 13, 2013 3.696 3.719 3.666 3.668 598,066 -0.03(-0.92%)
Mar 12, 2013 3.687 3.703 3.677 3.702 86,160 +0.03(+0.93%)
Mar 11, 2013 3.687 3.687 3.666 3.668 106,246 -0.03(-0.92%)
Mar 08, 2013 3.704 3.704 3.687 3.702 177,671 -0.00(-0.06%)
Mar 07, 2013 3.690 3.707 3.690 3.704 67,970 +0.03(+0.75%)
Mar 06, 2013 3.677 3.692 3.675 3.677 143,031 +0.03(+0.76%)
Mar 05, 2013 3.658 3.668 3.645 3.649 326,711 +0.04(+1.06%)
Mar 04, 2013 3.592 3.619 3.588 3.611 177,793 -0.01(-0.23%)
Mar 01, 2013 3.590 3.632 3.588 3.619 195,767 -0.02(-0.53%)
Feb 28, 2013 3.615 3.641 3.615 3.639 61,957 +0.01(+0.41%)
Feb 27, 2013 3.615 3.630 3.598 3.624 148,997 +0.01(+0.35%)
Feb 26, 2013 3.611 3.628 3.581 3.611 209,525 +0.03(+0.77%)
Feb 25, 2013 3.694 3.711 3.581 3.583 494,784 -0.06(-1.58%)
Feb 22, 2013 3.617 3.641 3.613 3.641 64,648 +0.02(+0.53%)
Feb 21, 2013 3.653 3.662 3.592 3.622 316,148 -0.07(-1.79%)
Feb 20, 2013 3.741 3.741 3.687 3.687 170,218 -0.02(-0.63%)
Feb 19, 2013 3.675 3.722 3.675 3.711 196,741 +0.06(+1.63%)
Feb 15, 2013 3.632 3.660 3.632 3.651 65,679 +0.01(+0.23%)
Feb 14, 2013 3.634 3.649 3.626 3.643 76,110 -0.03(-0.75%)
Feb 13, 2013 3.687 3.687 3.670 3.670 65,265 +0.02(+0.64%)
Feb 12, 2013 3.619 3.651 3.619 3.647 90,338 +0.03(+0.82%)
Feb 11, 2013 3.632 3.641 3.615 3.617 91,905 +0.00(+0.06%)
Feb 08, 2013 3.617 3.632 3.613 3.615 111,723 +0.00(+0.05%)
Feb 07, 2013 3.607 3.613 3.590 3.613 97,147 +0.02(+0.48%)
Feb 06, 2013 3.598 3.609 3.581 3.596 230,425 -0.01(-0.24%)
Feb 04, 2013 3.600 3.607 3.571 3.605 315,682 -0.04(-1.11%)
Feb 01, 2013 3.639 3.658 3.634 3.645 239,581 +0.04(+1.00%)
Jan 31, 2013 3.605 3.624 3.605 3.609 57,289 -0.01(-0.29%)
Jan 30, 2013 3.619 3.632 3.618 3.619 80,439 -0.01(-0.41%)
Jan 29, 2013 3.630 3.643 3.617 3.634 212,395 +0.01(+0.35%)
Jan 28, 2013 3.630 3.641 3.622 3.622 267,525 -0.00(-0.12%)
Jan 25, 2013 3.615 3.640 3.615 3.626 181,242 +0.06(+1.79%)
Jan 24, 2013 3.543 3.588 3.543 3.562 85,191 +0.01(+0.42%)
Jan 23, 2013 3.543 3.547 3.532 3.547 52,029 +0.01(+0.42%)
Jan 22, 2013 3.522 3.543 3.511 3.532 133,814 +0.01(+0.30%)
Jan 18, 2013 3.511 3.526 3.498 3.522 241,355 +0.02(+0.61%)
Jan 17, 2013 3.492 3.513 3.492 3.500 227,136 +0.04(+1.29%)
Jan 16, 2013 3.462 3.466 3.447 3.456 179,746 -0.03(-0.85%)
Jan 15, 2013 3.441 3.486 3.441 3.486 318,261 -0.00(-0.12%)
Jan 14, 2013 3.471 3.498 3.471 3.490 201,083 +0.03(+0.86%)
Jan 11, 2013 3.435 3.462 3.435 3.460 133,734 +0.03(+0.74%)
Jan 10, 2013 3.390 3.435 3.390 3.435 117,106 +0.08(+2.34%)
Jan 09, 2013 3.356 3.364 3.347 3.356 16,844 +0.01(+0.38%)
Jan 08, 2013 3.341 3.345 3.330 3.343 59,562 -0.01(-0.32%)
Jan 07, 2013 3.324 3.358 3.324 3.354 56,593 -0.01(-0.25%)
Jan 04, 2013 3.341 3.362 3.333 3.362 44,468 +0.02(+0.67%)
Jan 03, 2013 3.339 3.347 3.328 3.340 75,832 -0.01(-0.23%)
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.