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 (%)
Sep 30, 2009 2.223 2.262 2.208 2.230 171,237 -0.00(-0.17%)
Sep 29, 2009 2.230 2.238 2.221 2.234 110,473 -0.00(-0.17%)
Sep 28, 2009 2.215 2.258 2.212 2.238 810,044 +0.02(+1.01%)
Sep 25, 2009 2.221 2.225 2.202 2.215 111,757 -0.01(-0.58%)
Sep 24, 2009 2.292 2.299 2.221 2.228 281,490 -0.05(-2.37%)
Sep 23, 2009 2.314 2.349 2.282 2.282 290,638 -0.04(-1.68%)
Sep 22, 2009 2.340 2.340 2.307 2.321 99,080 +0.02(+0.73%)
Sep 21, 2009 2.318 2.329 2.286 2.305 241,740 -0.04(-1.59%)
Sep 18, 2009 2.374 2.374 2.308 2.342 125,105 +0.04(+1.70%)
Sep 17, 2009 2.301 2.333 2.286 2.303 359,551 +0.03(+1.53%)
Sep 16, 2009 2.253 2.303 2.251 2.268 214,994 +0.04(+1.87%)
Sep 15, 2009 2.210 2.230 2.210 2.227 466,199 +0.00(+0.17%)
Sep 14, 2009 2.122 2.225 2.122 2.223 148,375 +0.03(+1.53%)
Sep 11, 2009 2.182 2.199 2.178 2.189 341,384 +0.03(+1.38%)
Sep 10, 2009 2.107 2.161 2.100 2.159 189,452 +0.06(+2.93%)
Sep 09, 2009 2.068 2.120 2.068 2.098 436,779 +0.04(+2.18%)
Sep 08, 2009 2.055 2.063 2.044 2.053 105,859 +0.05(+2.32%)
Sep 04, 2009 1.966 2.007 1.966 2.007 35,990 +0.06(+2.86%)
Sep 03, 2009 1.945 1.960 1.944 1.951 155,912 +0.00(+0.00%)
Sep 02, 2009 1.944 1.962 1.917 1.951 345,939 +0.00(+0.10%)
Sep 01, 2009 1.998 2.016 1.947 1.949 978,515 -0.06(-3.15%)
Aug 31, 2009 1.968 2.020 1.968 2.012 97,613 -0.00(-0.18%)
Aug 28, 2009 2.018 2.027 2.009 2.016 199,878 +0.01(+0.74%)
Aug 27, 2009 1.994 2.001 1.975 2.001 144,486 +0.01(+0.28%)
Aug 26, 2009 2.003 2.014 1.996 1.996 81,649 -0.02(-0.92%)
Aug 25, 2009 2.001 2.040 2.001 2.014 275,339 +0.01(+0.28%)
Aug 24, 2009 2.007 2.024 2.003 2.009 453,007 +0.01(+0.65%)
Aug 21, 2009 1.919 2.009 1.919 1.996 331,779 +0.09(+4.59%)
Aug 20, 2009 1.899 1.929 1.899 1.908 164,657 +0.01(+0.79%)
Aug 19, 2009 1.880 1.895 1.871 1.893 234,805 +0.01(+0.59%)
Aug 18, 2009 1.884 1.891 1.877 1.882 224,153 +0.02(+1.20%)
Aug 17, 2009 1.862 1.880 1.849 1.860 222,708 -0.04(-1.87%)
Aug 14, 2009 1.914 1.916 1.880 1.895 340,014 -0.00(-0.10%)
Aug 13, 2009 1.908 1.908 1.882 1.897 123,290 +0.03(+1.60%)
Aug 12, 2009 1.830 1.871 1.830 1.867 116,355 +0.03(+1.42%)
Aug 11, 2009 1.843 1.858 1.837 1.841 89,083 -0.02(-1.20%)
Aug 10, 2009 1.863 1.871 1.854 1.863 129,445 -0.01(-0.30%)
Aug 07, 2009 1.860 1.871 1.860 1.869 176,361 +0.02(+1.01%)
Aug 06, 2009 1.823 1.863 1.823 1.850 469,852 +0.01(+0.30%)
Aug 05, 2009 1.865 1.865 1.834 1.845 87,434 -0.01(-0.40%)
Aug 04, 2009 1.828 1.865 1.828 1.852 93,461 +0.01(+0.61%)
Aug 03, 2009 1.817 1.847 1.817 1.841 277,166 +0.05(+3.02%)
Jul 31, 2009 1.791 1.800 1.787 1.787 130,531 +0.00(+0.00%)
Jul 30, 2009 1.783 1.800 1.780 1.787 348,802 +0.02(+1.27%)
Jul 29, 2009 1.757 1.769 1.742 1.765 182,200 +0.00(+0.11%)
Jul 28, 2009 1.720 1.774 1.679 1.763 205,540 -0.02(-0.94%)
Jul 27, 2009 1.776 1.789 1.763 1.780 199,003 -0.00(-0.21%)
Jul 24, 2009 1.746 1.787 1.746 1.783 1,359 +0.00(+0.00%)
Jul 23, 2009 1.756 1.789 1.756 1.783 295,440 +0.02(+1.06%)
Jul 22, 2009 1.754 1.774 1.746 1.765 74,316 +0.01(+0.53%)
Jul 21, 2009 1.744 1.756 1.733 1.756 210,246 +0.04(+2.50%)
Jul 20, 2009 1.698 1.726 1.692 1.713 264,387 +0.04(+2.34%)
Jul 17, 2009 1.651 1.674 1.651 1.674 155,245 +0.00(+0.22%)
Jul 16, 2009 1.642 1.675 1.642 1.670 145,474 +0.01(+0.67%)
Jul 15, 2009 1.627 1.666 1.627 1.659 156,621 +0.06(+3.97%)
Jul 14, 2009 1.599 1.599 1.584 1.595 152,039 +0.01(+0.82%)
Jul 13, 2009 1.567 1.590 1.560 1.582 196,505 +0.04(+2.29%)
Jul 10, 2009 1.549 1.551 1.536 1.547 107,244 -0.01(-0.95%)
Jul 09, 2009 1.547 1.569 1.547 1.562 205,051 +0.02(+1.45%)
Jul 08, 2009 1.541 1.541 1.517 1.540 469,105 +0.01(+0.98%)
Jul 07, 2009 1.528 1.545 1.519 1.525 367,168 -0.04(-2.27%)
Jul 06, 2009 1.584 1.584 1.538 1.560 266,847 -0.01(-0.83%)
Jul 02, 2009 1.610 1.610 1.564 1.573 470,647 -0.06(-3.76%)
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.