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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2018 8.000 8.025 7.983 8.016 51,401 -0.02(-0.26%)
Apr 27, 2018 8.070 8.070 8.004 8.037 42,855 -0.01(-0.10%)
Apr 26, 2018 8.000 8.054 8.000 8.045 60,672 -0.00(-0.05%)
Apr 25, 2018 8.058 8.066 8.012 8.050 51,983 -0.08(-0.97%)
Apr 24, 2018 8.156 8.158 8.104 8.129 29,742 -0.04(-0.51%)
Apr 23, 2018 8.170 8.174 8.129 8.170 26,199 -0.02(-0.27%)
Apr 20, 2018 8.212 8.216 8.187 8.193 30,853 -0.07(-0.89%)
Apr 19, 2018 8.245 8.266 8.224 8.266 54,992 +0.06(+0.71%)
Apr 18, 2018 8.204 8.262 8.204 8.208 49,997 +0.02(+0.31%)
Apr 17, 2018 8.170 8.197 8.158 8.183 113,877 +0.05(+0.64%)
Apr 16, 2018 8.141 8.141 8.124 8.131 44,309 +0.01(+0.18%)
Apr 13, 2018 8.145 8.145 8.098 8.116 126,004 +0.00(+0.00%)
Apr 12, 2018 8.104 8.131 8.102 8.116 68,326 +0.01(+0.15%)
Apr 11, 2018 8.133 8.133 8.079 8.104 46,276 -0.01(-0.15%)
Apr 10, 2018 8.129 8.220 8.116 8.116 63,112 +0.05(+0.67%)
Apr 09, 2018 8.070 8.104 8.037 8.062 28,302 +0.06(+0.73%)
Apr 06, 2018 8.012 8.051 7.974 8.004 51,672 -0.01(-0.07%)
Apr 05, 2018 8.012 8.012 7.989 8.009 48,569 +0.06(+0.70%)
Apr 04, 2018 7.883 7.954 7.871 7.954 49,543 -0.00(-0.00%)
Apr 03, 2018 8.025 8.025 7.950 7.954 73,855 +0.01(+0.11%)
Apr 02, 2018 8.133 8.133 7.892 7.946 57,783 -0.18(-2.21%)
Mar 29, 2018 8.125 8.125 8.125 0 +0.14(+1.78%)
Mar 28, 2018 8.012 8.019 7.982 7.983 64,757 -0.02(-0.26%)
Mar 27, 2018 8.137 8.139 8.004 8.004 41,105 -0.12(-1.48%)
Mar 26, 2018 8.195 8.195 8.029 8.124 27,425 +0.09(+1.14%)
Mar 23, 2018 8.070 8.075 8.070 8.033 63,627 -0.06(-0.77%)
Mar 22, 2018 8.158 8.158 8.095 8.095 40,947 -0.16(-1.98%)
Mar 21, 2018 8.229 8.259 8.224 8.259 10,920 +0.00(+0.02%)
Mar 20, 2018 8.199 8.258 8.183 8.258 35,682 +0.12(+1.48%)
Mar 19, 2018 8.195 8.208 8.133 8.137 85,656 -0.15(-1.86%)
Mar 16, 2018 8.308 8.310 8.291 8.291 43,696 +0.00(+0.00%)
Mar 15, 2018 8.316 8.316 8.283 8.291 22,252 -0.05(-0.64%)
Mar 14, 2018 8.370 8.378 8.341 8.345 32,014 +0.08(+0.95%)
Mar 13, 2018 8.399 8.399 8.229 8.266 161,586 -0.15(-1.73%)
Mar 12, 2018 8.365 8.416 8.353 8.412 44,148 +0.07(+0.85%)
Mar 09, 2018 8.287 8.341 8.224 8.341 170,254 +0.09(+1.11%)
Mar 08, 2018 8.195 8.260 8.195 8.250 74,100 +0.02(+0.21%)
Mar 07, 2018 8.241 8.233 28,355 +0.13(+1.59%)
Mar 06, 2018 8.170 8.170 8.041 8.104 243,883 +0.02(+0.21%)
Mar 05, 2018 7.933 8.109 7.912 8.087 40,163 +0.08(+0.99%)
Mar 02, 2018 8.045 8.045 7.500 8.008 107,792 -0.06(-0.76%)
Mar 01, 2018 8.204 8.312 8.069 8.069 31,384 -0.14(-1.68%)
Feb 28, 2018 8.266 8.295 8.208 8.208 49,850 -0.04(-0.45%)
Feb 27, 2018 8.316 8.357 8.216 8.245 21,704 -0.14(-1.69%)
Feb 26, 2018 8.387 8.387 8.353 8.387 30,132 +0.01(+0.15%)
Feb 23, 2018 8.387 8.403 8.353 8.374 27,067 -0.01(-0.15%)
Feb 22, 2018 8.337 8.387 8.337 8.387 35,379 +0.03(+0.35%)
Feb 21, 2018 8.382 8.382 8.299 8.357 18,237 +0.02(+0.20%)
Feb 20, 2018 8.395 8.415 8.320 8.341 116,062 -0.08(-0.94%)
Feb 16, 2018 8.420 8.420 8.420 0 +0.21(+2.58%)
Feb 15, 2018 8.154 8.210 8.154 8.208 81,228 +0.10(+1.23%)
Feb 14, 2018 7.908 8.134 7.908 8.108 49,867 +0.16(+1.99%)
Feb 13, 2018 8.021 8.021 7.946 7.950 37,153 -0.05(-0.57%)
Feb 12, 2018 8.021 8.037 7.987 7.996 55,922 +0.09(+1.10%)
Feb 09, 2018 7.951 8.083 7.742 7.908 116,175 -0.10(-1.20%)
Feb 08, 2018 8.170 8.170 7.929 8.004 110,593 -0.11(-1.33%)
Feb 07, 2018 8.278 8.278 8.070 8.112 73,437 -0.17(-2.11%)
Feb 06, 2018 7.887 8.378 7.887 8.287 190,703 +0.25(+3.11%)
Feb 05, 2018 8.249 8.249 7.950 8.037 182,494 -0.40(-4.75%)
Feb 02, 2018 8.553 8.561 8.341 8.438 144,266 -0.19(-2.16%)
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.