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

New Germany Fund (NY: GF )

8.410 -0.230 (-2.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Aug 31, 2015 5.130 5.175 5.106 5.164 41,412 +0.03(+0.61%)
Aug 28, 2015 5.113 5.144 5.043 5.133 48,049 -0.01(-0.13%)
Aug 27, 2015 5.216 5.216 5.078 5.140 60,122 -0.05(-0.93%)
Aug 26, 2015 5.123 5.196 5.120 5.189 207,951 +0.16(+3.09%)
Aug 25, 2015 5.185 5.185 5.016 5.033 133,227 +0.09(+1.82%)
Aug 24, 2015 4.770 5.009 4.715 4.943 164,261 -0.16(-3.18%)
Aug 21, 2015 5.265 5.268 5.088 5.106 119,709 -0.16(-3.09%)
Aug 20, 2015 5.310 5.310 5.265 5.268 79,135 -0.08(-1.49%)
Aug 19, 2015 5.320 5.359 5.306 5.348 12,182 -0.02(-0.32%)
Aug 18, 2015 5.341 5.375 5.337 5.365 135,436 -0.01(-0.13%)
Aug 17, 2015 5.317 5.382 5.317 5.372 10,687 -0.00(-0.06%)
Aug 14, 2015 5.369 5.382 5.362 5.375 66,678 +0.05(+0.97%)
Aug 13, 2015 5.279 5.324 5.279 5.324 39,541 -0.01(-0.19%)
Aug 12, 2015 5.362 5.362 5.242 5.334 62,608 -0.06(-1.19%)
Aug 11, 2015 5.417 5.420 5.344 5.398 122,675 -0.05(-0.92%)
Aug 10, 2015 5.434 5.469 5.427 5.448 17,729 +0.01(+0.19%)
Aug 07, 2015 5.441 5.448 5.403 5.438 48,298 -0.04(-0.69%)
Aug 06, 2015 5.476 5.497 5.438 5.476 82,740 +0.00(+0.06%)
Aug 05, 2015 5.458 5.503 5.445 5.472 45,598 +0.04(+0.83%)
Aug 04, 2015 5.396 5.463 5.396 5.427 36,928 +0.04(+0.77%)
Aug 03, 2015 5.348 5.387 5.341 5.386 76,496 +0.05(+0.91%)
Jul 31, 2015 5.310 5.337 5.292 5.337 75,438 +0.04(+0.72%)
Jul 30, 2015 5.265 5.317 5.244 5.299 54,213 +0.01(+0.20%)
Jul 29, 2015 5.310 5.313 5.258 5.289 15,781 -0.01(-0.26%)
Jul 28, 2015 5.251 5.317 5.251 5.303 10,878 +0.06(+1.17%)
Jul 27, 2015 5.306 5.306 5.057 5.242 41,287 -0.09(-1.73%)
Jul 24, 2015 5.358 5.372 5.306 5.334 59,833 -0.01(-0.19%)
Jul 23, 2015 5.327 5.375 5.327 5.344 29,380 -0.03(-0.58%)
Jul 22, 2015 5.351 5.393 5.337 5.375 60,593 +0.00(+0.01%)
Jul 21, 2015 5.396 5.396 5.372 5.375 19,874 +0.00(+0.05%)
Jul 20, 2015 5.389 5.393 5.365 5.372 17,021 +0.02(+0.32%)
Jul 17, 2015 5.344 5.355 5.320 5.355 15,934 +0.00(+0.05%)
Jul 16, 2015 5.365 5.387 5.344 5.352 16,307 +0.07(+1.26%)
Jul 15, 2015 5.317 5.362 5.256 5.286 36,199 -0.06(-1.04%)
Jul 14, 2015 5.320 5.344 5.282 5.341 23,069 +0.01(+0.23%)
Jul 13, 2015 5.334 5.334 5.247 5.328 50,209 +0.00(+0.03%)
Jul 10, 2015 5.306 5.341 5.261 5.327 171,913 +0.18(+3.56%)
Jul 09, 2015 5.175 5.185 5.144 5.144 53,100 +0.10(+2.06%)
Jul 08, 2015 5.126 5.126 5.033 5.040 50,032 -0.13(-2.61%)
Jul 07, 2015 5.158 5.181 5.095 5.175 42,692 +0.00(+0.00%)
Jul 06, 2015 5.164 5.206 5.151 5.175 60,041 -0.08(-1.58%)
Jul 02, 2015 5.324 5.258 5.258 5.258 206,988 -0.04(-0.78%)
Jul 01, 2015 5.241 5.317 5.197 5.299 125,864 +0.08(+1.59%)
Jun 30, 2015 5.282 5.282 5.204 5.216 35,058 -0.02(-0.40%)
Jun 29, 2015 5.213 5.258 5.182 5.237 53,747 -0.09(-1.75%)
Jun 26, 2015 5.341 5.403 5.320 5.331 66,678 +0.02(+0.46%)
Jun 25, 2015 5.306 5.337 5.296 5.306 52,692 +0.01(+0.20%)
Jun 24, 2015 5.310 5.334 5.296 5.296 64,542 -0.03(-0.52%)
Jun 23, 2015 5.331 5.348 5.303 5.324 52,334 -0.02(-0.45%)
Jun 22, 2015 5.306 5.369 5.306 5.348 79,121 +0.16(+3.14%)
Jun 19, 2015 5.175 5.185 5.147 5.185 74,409 -0.02(-0.46%)
Jun 18, 2015 5.164 5.244 5.164 5.209 155,279 +0.04(+0.87%)
Jun 17, 2015 5.178 5.213 5.148 5.164 59,168 -0.03(-0.53%)
Jun 16, 2015 5.185 5.223 5.151 5.192 155,929 -0.03(-0.60%)
Jun 15, 2015 5.209 5.241 5.178 5.223 67,803 -0.06(-1.05%)
Jun 12, 2015 5.265 5.286 5.223 5.279 30,496 -0.05(-0.91%)
Jun 11, 2015 5.327 5.344 5.310 5.327 55,129 +0.02(+0.46%)
Jun 10, 2015 5.261 5.337 5.261 5.303 88,932 +0.12(+2.40%)
Jun 09, 2015 5.237 5.279 5.102 5.178 261,167 -0.07(-1.32%)
Jun 08, 2015 5.410 5.410 5.199 5.247 165,238 -0.15(-2.82%)
Jun 05, 2015 5.393 5.427 5.369 5.400 25,963 -0.05(-0.95%)
Jun 04, 2015 5.448 5.493 5.411 5.452 62,599 -0.02(-0.32%)
Jun 03, 2015 5.465 5.497 5.431 5.469 31,938 +0.07(+1.28%)
Jun 02, 2015 5.365 5.434 5.365 5.400 43,632 +0.03(+0.52%)
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.