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

New Germany Fund (NY: GF )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 8.357 8.377 8.287 8.307 45,313 -0.02(-0.24%)
Jan 30, 2024 8.357 8.357 8.317 8.327 24,393 -0.05(-0.65%)
Jan 29, 2024 8.367 8.407 8.337 8.382 46,598 +0.01(+0.18%)
Jan 26, 2024 8.367 8.633 8.367 8.367 29,168 +0.00(+0.00%)
Jan 25, 2024 8.417 8.437 8.367 8.367 15,365 -0.05(-0.59%)
Jan 24, 2024 8.407 8.514 8.397 8.417 35,917 +0.11(+1.32%)
Jan 23, 2024 8.307 8.367 8.297 8.307 20,791 +0.01(+0.11%)
Jan 22, 2024 8.297 8.367 8.297 8.298 19,453 +0.00(+0.01%)
Jan 19, 2024 8.207 8.307 8.207 8.297 39,982 +0.08(+0.97%)
Jan 18, 2024 8.207 8.447 8.148 8.217 21,503 +0.01(+0.12%)
Jan 17, 2024 8.257 8.267 8.128 8.207 18,735 -0.17(-2.02%)
Jan 16, 2024 8.357 8.457 8.357 8.377 36,859 -0.10(-1.18%)
Jan 12, 2024 8.447 8.477 8.427 8.477 31,693 +0.05(+0.59%)
Jan 11, 2024 8.467 8.467 8.357 8.427 21,851 -0.06(-0.71%)
Jan 10, 2024 8.407 8.517 8.407 8.487 23,594 +0.07(+0.83%)
Jan 09, 2024 8.447 8.452 8.377 8.417 16,527 -0.08(-0.94%)
Jan 08, 2024 8.517 8.606 8.497 8.497 26,627 +0.03(+0.35%)
Jan 05, 2024 8.447 8.556 8.427 8.467 44,965 +0.02(+0.24%)
Jan 04, 2024 8.417 8.517 8.417 8.447 18,999 -0.02(-0.24%)
Jan 03, 2024 8.546 8.546 8.415 8.467 21,315 -0.20(-2.36%)
Jan 02, 2024 8.586 8.701 8.586 8.671 36,128 -0.04(-0.51%)
Dec 29, 2023 8.726 8.776 8.696 8.716 40,683 +0.01(+0.11%)
Dec 28, 2023 8.726 8.776 8.686 8.706 43,472 -0.03(-0.38%)
Dec 27, 2023 8.719 8.749 8.630 8.739 64,554 +0.06(+0.68%)
Dec 26, 2023 8.679 8.719 8.590 8.679 46,423 -0.02(-0.23%)
Dec 22, 2023 8.679 8.779 8.640 8.699 31,382 -0.04(-0.45%)
Dec 21, 2023 8.798 8.798 8.660 8.739 47,837 +0.14(+1.61%)
Dec 20, 2023 8.556 8.719 8.466 8.600 35,319 -0.04(-0.46%)
Dec 19, 2023 8.620 8.679 8.610 8.640 30,482 +0.09(+1.04%)
Dec 18, 2023 8.580 8.739 8.551 8.551 31,789 +0.02(+0.23%)
Dec 15, 2023 8.521 8.610 8.521 8.531 30,627 +0.02(+0.23%)
Dec 14, 2023 8.442 8.551 8.437 8.511 87,197 +0.09(+1.06%)
Dec 13, 2023 8.372 8.442 8.214 8.422 81,030 +0.06(+0.70%)
Dec 12, 2023 8.333 8.377 8.313 8.363 10,646 +0.01(+0.13%)
Dec 11, 2023 8.392 8.392 8.323 8.352 21,601 -0.02(-0.24%)
Dec 08, 2023 8.382 8.413 8.343 8.372 65,469 -0.04(-0.47%)
Dec 07, 2023 8.432 8.432 8.412 8.412 4,022 +0.02(+0.24%)
Dec 06, 2023 8.412 8.422 8.353 8.392 18,705 +0.05(+0.59%)
Dec 05, 2023 8.323 8.352 8.323 8.343 11,720 -0.02(-0.24%)
Dec 04, 2023 8.362 8.402 8.323 8.362 20,580 -0.09(-1.06%)
Dec 01, 2023 8.323 8.461 8.323 8.452 37,489 +0.11(+1.31%)
Nov 30, 2023 8.372 8.412 8.323 8.343 32,662 -0.01(-0.12%)
Nov 29, 2023 8.323 8.372 8.323 8.352 26,396 +0.07(+0.84%)
Nov 28, 2023 8.283 8.323 8.253 8.283 11,076 +0.01(+0.12%)
Nov 27, 2023 8.273 8.283 8.234 8.273 23,523 +0.03(+0.36%)
Nov 24, 2023 8.234 8.323 8.234 8.243 29,528 -0.01(-0.12%)
Nov 22, 2023 8.263 8.283 8.133 8.253 53,097 -0.03(-0.36%)
Nov 21, 2023 8.283 8.308 8.268 8.283 24,248 +0.00(+0.00%)
Nov 20, 2023 8.234 8.313 8.224 8.283 59,659 +0.02(+0.30%)
Nov 17, 2023 8.303 8.303 8.194 8.258 38,453 -0.07(-0.89%)
Nov 16, 2023 8.382 8.382 8.333 8.333 15,964 +0.01(+0.12%)
Nov 15, 2023 8.273 8.333 8.273 8.323 9,029 +0.08(+0.96%)
Nov 14, 2023 8.154 8.258 8.154 8.243 9,887 +0.30(+3.71%)
Nov 13, 2023 7.877 7.976 7.852 7.948 23,802 -0.10(-1.25%)
Nov 10, 2023 7.986 8.055 7.936 8.049 9,391 +0.13(+1.67%)
Nov 09, 2023 7.996 7.996 7.907 7.917 14,142 +0.01(+0.13%)
Nov 08, 2023 7.935 7.935 7.881 7.907 7,791 +0.04(+0.50%)
Nov 07, 2023 7.897 7.897 7.867 7.867 3,154 -0.05(-0.63%)
Nov 06, 2023 7.887 7.918 7.887 7.917 7,306 +0.07(+0.88%)
Nov 03, 2023 7.758 7.921 7.758 7.847 8,461 +0.21(+2.72%)
Nov 02, 2023 7.570 7.639 7.570 7.639 8,381 +0.19(+2.53%)
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.