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

New Germany Fund (NY: GF )

8.790 +0.100 (+1.15%)
Streaming Delayed Price Updated: 12:31 PM 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 (%)
Aug 30, 2019 7.653 7.703 7.614 7.620 17,504 +0.04(+0.59%)
Aug 29, 2019 7.564 7.597 7.564 7.575 28,113 +0.06(+0.74%)
Aug 28, 2019 7.525 7.531 7.498 7.520 165,508 -0.03(-0.44%)
Aug 27, 2019 7.586 7.611 7.553 7.553 7,452 +0.01(+0.15%)
Aug 26, 2019 7.548 7.566 7.542 7.542 25,197 +0.03(+0.37%)
Aug 23, 2019 7.553 7.586 7.509 7.514 15,880 -0.07(-0.88%)
Aug 22, 2019 7.642 7.642 7.548 7.581 16,222 -0.06(-0.73%)
Aug 21, 2019 7.614 7.648 7.609 7.636 17,437 +0.14(+1.92%)
Aug 20, 2019 7.548 7.548 7.481 7.492 14,997 -0.06(-0.80%)
Aug 19, 2019 7.509 7.592 7.509 7.553 25,929 +0.12(+1.64%)
Aug 16, 2019 7.365 7.525 7.362 7.431 45,294 +0.07(+0.98%)
Aug 15, 2019 7.367 7.392 7.353 7.359 19,243 +0.00(+0.00%)
Aug 14, 2019 7.320 7.468 7.320 7.359 49,154 -0.30(-3.91%)
Aug 13, 2019 7.681 7.736 7.631 7.658 50,143 +0.02(+0.29%)
Aug 12, 2019 7.664 7.669 7.636 7.636 9,329 -0.02(-0.21%)
Aug 09, 2019 7.725 7.725 7.653 7.653 35,369 -0.09(-1.17%)
Aug 08, 2019 7.686 7.753 7.609 7.743 28,078 +0.10(+1.33%)
Aug 07, 2019 7.559 7.664 7.556 7.642 18,823 +0.07(+0.95%)
Aug 06, 2019 7.570 7.592 7.550 7.570 21,846 +0.06(+0.74%)
Aug 05, 2019 7.614 7.674 7.514 7.514 29,044 -0.19(-2.45%)
Aug 02, 2019 7.730 7.747 7.681 7.703 51,249 -0.03(-0.43%)
Aug 01, 2019 7.758 7.791 7.736 7.736 33,485 +0.01(+0.07%)
Jul 31, 2019 7.742 7.818 7.717 7.730 53,212 +0.03(+0.36%)
Jul 30, 2019 7.808 7.808 7.703 7.703 25,197 -0.19(-2.46%)
Jul 29, 2019 7.891 7.897 7.891 7.897 12,678 +0.03(+0.35%)
Jul 26, 2019 7.857 7.869 7.857 7.869 1,263 +0.01(+0.14%)
Jul 25, 2019 7.858 7.869 7.858 7.858 13,068 -0.06(-0.70%)
Jul 24, 2019 7.858 7.915 7.791 7.913 27,589 +0.03(+0.35%)
Jul 23, 2019 7.847 7.902 7.847 7.886 24,390 +0.09(+1.14%)
Jul 22, 2019 7.863 7.863 7.764 7.797 20,525 -0.02(-0.28%)
Jul 19, 2019 7.780 7.840 7.780 7.819 11,188 +0.01(+0.07%)
Jul 18, 2019 7.825 7.841 7.769 7.814 24,518 -0.03(-0.35%)
Jul 17, 2019 7.863 7.897 7.833 7.841 30,915 -0.04(-0.56%)
Jul 16, 2019 7.880 7.886 7.847 7.886 16,897 +0.01(+0.15%)
Jul 15, 2019 7.852 7.874 7.852 7.874 7,091 +0.05(+0.70%)
Jul 12, 2019 7.759 7.846 7.759 7.819 25,263 +0.03(+0.36%)
Jul 11, 2019 7.769 7.802 7.753 7.791 7,849 -0.01(-0.14%)
Jul 10, 2019 7.825 7.825 7.797 7.802 2,898 +0.00(+0.00%)
Jul 09, 2019 7.814 7.830 7.770 7.802 18,462 -0.04(-0.49%)
Jul 08, 2019 7.897 7.897 7.814 7.841 13,465 -0.05(-0.63%)
Jul 05, 2019 7.841 7.926 7.805 7.891 27,609 -0.07(-0.84%)
Jul 03, 2019 7.902 7.969 7.902 7.958 13,353 +0.04(+0.56%)
Jul 02, 2019 7.897 7.913 7.891 7.913 17,791 -0.04(-0.49%)
Jul 01, 2019 7.963 7.963 7.938 7.952 13,151 +0.07(+0.91%)
Jun 28, 2019 7.869 7.880 7.841 7.880 7,940 +0.05(+0.64%)
Jun 27, 2019 7.686 7.858 7.686 7.830 24,224 +0.06(+0.78%)
Jun 26, 2019 7.802 7.830 7.753 7.769 8,104 +0.01(+0.14%)
Jun 25, 2019 7.753 7.840 7.753 7.758 54,490 -0.01(-0.07%)
Jun 24, 2019 7.725 7.771 7.725 7.764 42,943 +0.01(+0.14%)
Jun 21, 2019 7.714 7.753 7.714 7.753 34,286 +0.04(+0.58%)
Jun 20, 2019 7.742 7.747 7.708 7.708 87,024 +0.03(+0.43%)
Jun 19, 2019 7.719 7.719 7.669 7.675 32,036 -0.04(-0.50%)
Jun 18, 2019 7.730 7.758 7.708 7.714 34,138 +0.09(+1.16%)
Jun 17, 2019 7.620 7.654 7.596 7.625 9,094 +0.01(+0.07%)
Jun 14, 2019 7.675 7.675 7.603 7.620 22,557 -0.11(-1.36%)
Jun 13, 2019 7.719 7.736 7.719 7.725 7,781 +0.01(+0.14%)
Jun 12, 2019 7.703 7.725 7.703 7.714 8,245 +0.01(+0.11%)
Jun 11, 2019 7.692 7.753 7.692 7.705 8,663 +0.05(+0.69%)
Jun 10, 2019 7.625 7.751 7.625 7.653 62,986 +0.05(+0.66%)
Jun 07, 2019 7.592 7.658 7.592 7.603 46,918 +0.02(+0.29%)
Jun 06, 2019 7.542 7.581 7.536 7.581 27,243 +0.08(+1.03%)
Jun 05, 2019 7.636 7.642 7.503 7.503 48,044 -0.09(-1.17%)
Jun 04, 2019 7.570 7.680 7.570 7.592 16,656 +0.12(+1.56%)
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.