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

New Germany Fund (NY: GF )

8.720 -0.100 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 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%)
Sep 03, 2019 7.564 7.625 7.564 7.592 10,816 -0.03(-0.36%)
Aug 30, 2019 7.653 7.703 7.614 7.620 17,503 +0.04(+0.59%)
Aug 29, 2019 7.564 7.598 7.564 7.575 28,112 +0.06(+0.74%)
Aug 28, 2019 7.526 7.531 7.498 7.520 165,503 -0.03(-0.44%)
Aug 27, 2019 7.587 7.612 7.553 7.553 7,452 +0.01(+0.15%)
Aug 26, 2019 7.548 7.567 7.542 7.542 25,196 +0.03(+0.37%)
Aug 23, 2019 7.553 7.587 7.509 7.515 15,879 -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 17,436 +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 7.593 7.509 7.553 25,928 +0.12(+1.64%)
Aug 16, 2019 7.365 7.526 7.362 7.431 45,293 +0.07(+0.98%)
Aug 15, 2019 7.368 7.393 7.354 7.359 19,243 +0.00(+0.00%)
Aug 14, 2019 7.321 7.468 7.321 7.359 49,152 -0.30(-3.91%)
Aug 13, 2019 7.681 7.736 7.631 7.659 50,141 +0.02(+0.29%)
Aug 12, 2019 7.664 7.670 7.637 7.637 9,329 -0.02(-0.22%)
Aug 09, 2019 7.725 7.725 7.653 7.653 35,368 -0.09(-1.17%)
Aug 08, 2019 7.686 7.753 7.609 7.744 28,078 +0.10(+1.33%)
Aug 07, 2019 7.559 7.664 7.556 7.642 18,822 +0.07(+0.95%)
Aug 06, 2019 7.570 7.593 7.550 7.570 21,845 +0.06(+0.74%)
Aug 05, 2019 7.614 7.674 7.515 7.515 29,043 -0.19(-2.45%)
Aug 02, 2019 7.731 7.747 7.681 7.703 51,247 -0.03(-0.43%)
Aug 01, 2019 7.758 7.792 7.736 7.736 33,484 +0.01(+0.07%)
Jul 31, 2019 7.742 7.819 7.717 7.731 53,211 +0.03(+0.36%)
Jul 30, 2019 7.808 7.808 7.703 7.703 25,196 -0.19(-2.46%)
Jul 29, 2019 7.891 7.897 7.891 7.897 12,678 +0.03(+0.35%)
Jul 26, 2019 7.858 7.869 7.858 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 7.792 7.914 27,589 +0.03(+0.35%)
Jul 23, 2019 7.847 7.902 7.847 7.886 24,389 +0.09(+1.14%)
Jul 22, 2019 7.864 7.864 7.764 7.797 20,524 -0.02(-0.28%)
Jul 19, 2019 7.781 7.840 7.781 7.819 11,187 +0.01(+0.07%)
Jul 18, 2019 7.825 7.841 7.769 7.814 24,517 -0.03(-0.35%)
Jul 17, 2019 7.864 7.897 7.833 7.841 30,914 -0.04(-0.56%)
Jul 16, 2019 7.880 7.886 7.847 7.886 16,897 +0.01(+0.15%)
Jul 15, 2019 7.853 7.874 7.853 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 7.803 7.753 7.791 7,849 -0.01(-0.14%)
Jul 10, 2019 7.825 7.825 7.797 7.803 2,898 +0.00(+0.00%)
Jul 09, 2019 7.814 7.830 7.770 7.803 18,461 -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 7.927 7.805 7.891 27,608 -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 7.914 7.891 7.914 17,790 -0.04(-0.49%)
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.