Skip to main content

New Germany Fund (NY: GF )

8.300 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.324 3.360 3.321 3.324 49,669 -0.05(-1.60%)
May 27, 2010 3.288 3.390 3.288 3.378 162,302 +0.15(+4.64%)
May 26, 2010 3.240 3.258 3.144 3.228 141,876 -0.00(-0.09%)
May 25, 2010 3.135 3.231 3.091 3.231 123,024 -0.03(-0.83%)
May 24, 2010 3.252 3.303 3.192 3.258 54,173 +0.00(+0.00%)
May 21, 2010 3.088 3.270 3.085 3.258 228,615 +0.08(+2.55%)
May 20, 2010 3.177 3.240 3.174 3.177 562,112 -0.21(-6.19%)
May 19, 2010 3.444 3.462 3.306 3.387 211,598 -0.04(-1.31%)
May 18, 2010 3.606 3.606 3.414 3.432 78,642 -0.11(-3.21%)
May 17, 2010 3.528 3.588 3.462 3.546 109,507 +0.02(+0.51%)
May 14, 2010 3.528 3.639 3.483 3.528 161,495 -0.13(-3.45%)
May 13, 2010 3.612 3.657 3.612 3.654 85,825 +0.01(+0.33%)
May 12, 2010 3.603 3.642 3.600 3.642 65,859 +0.08(+2.27%)
May 11, 2010 3.576 3.588 3.549 3.561 191,876 -0.01(-0.17%)
May 10, 2010 3.591 3.594 3.522 3.567 207,028 +0.11(+3.21%)
May 07, 2010 3.507 3.519 3.414 3.456 197,417 -0.08(-2.21%)
May 06, 2010 3.579 3.603 3.492 3.534 276,660 -0.10(-2.72%)
May 05, 2010 3.648 3.669 3.633 3.633 141,312 -0.11(-2.88%)
May 04, 2010 3.759 3.777 3.729 3.741 230,350 -0.13(-3.33%)
May 03, 2010 3.846 3.876 3.840 3.870 32,756 +0.01(+0.23%)
Apr 30, 2010 3.885 3.915 3.846 3.861 66,719 -0.04(-1.08%)
Apr 29, 2010 3.906 3.912 3.885 3.903 203,002 +0.01(+0.31%)
Apr 28, 2010 3.912 3.924 3.861 3.891 327,551 +0.03(+0.65%)
Apr 27, 2010 3.931 3.943 3.854 3.866 169,424 -0.10(-2.41%)
Apr 26, 2010 3.881 3.964 3.881 3.961 113,969 +0.06(+1.53%)
Apr 23, 2010 3.860 3.902 3.857 3.902 95,671 +0.01(+0.23%)
Apr 22, 2010 3.860 3.899 3.842 3.893 35,040 -0.02(-0.46%)
Apr 21, 2010 3.905 3.913 3.899 3.910 101,145 +0.01(+0.15%)
Apr 20, 2010 3.919 3.919 3.899 3.905 43,583 +0.01(+0.31%)
Apr 19, 2010 3.863 3.899 3.854 3.893 107,202 -0.01(-0.23%)
Apr 16, 2010 3.973 3.973 3.875 3.901 177,320 -0.09(-2.17%)
Apr 15, 2010 3.940 3.988 3.940 3.988 36,343 -0.01(-0.22%)
Apr 14, 2010 3.952 3.997 3.952 3.997 77,779 +0.05(+1.36%)
Apr 13, 2010 3.925 3.943 3.910 3.943 26,330 +0.01(+0.23%)
Apr 12, 2010 3.905 3.940 3.905 3.934 55,381 +0.03(+0.84%)
Apr 09, 2010 3.851 3.905 3.851 3.902 80,221 +0.05(+1.24%)
Apr 08, 2010 3.839 3.857 3.821 3.854 29,402 -0.01(-0.31%)
Apr 07, 2010 3.848 3.869 3.839 3.866 100,338 -0.00(-0.08%)
Apr 06, 2010 3.824 3.875 3.809 3.869 131,908 +0.01(+0.15%)
Apr 05, 2010 3.845 3.873 3.839 3.863 57,177 +0.02(+0.62%)
Apr 01, 2010 3.794 3.839 3.839 3.839 113,898 +0.07(+1.82%)
Mar 31, 2010 3.758 3.779 3.749 3.770 102,418 +0.00(+0.00%)
Mar 30, 2010 3.779 3.782 3.743 3.770 54,828 -0.02(-0.47%)
Mar 29, 2010 3.761 3.791 3.761 3.788 66,198 +0.04(+0.95%)
Mar 26, 2010 3.725 3.755 3.684 3.752 166,757 +0.05(+1.45%)
Mar 25, 2010 3.713 3.725 3.693 3.699 174,764 +0.03(+0.82%)
Mar 24, 2010 3.648 3.672 3.639 3.668 86,673 -0.02(-0.65%)
Mar 23, 2010 3.672 3.693 3.669 3.693 53,344 +0.03(+0.73%)
Mar 22, 2010 3.615 3.699 3.597 3.666 69,337 +0.00(+0.08%)
Mar 19, 2010 3.708 3.708 3.630 3.663 120,025 -0.05(-1.44%)
Mar 18, 2010 3.743 3.773 3.699 3.716 76,107 -0.03(-0.73%)
Mar 17, 2010 3.731 3.767 3.716 3.743 153,280 +0.01(+0.40%)
Mar 16, 2010 3.702 3.731 3.701 3.728 84,817 +0.04(+0.96%)
Mar 15, 2010 3.684 3.693 3.678 3.693 52,798 -0.02(-0.55%)
Mar 12, 2010 3.731 3.731 3.702 3.713 55,381 +0.01(+0.36%)
Mar 11, 2010 3.666 3.700 3.666 3.700 90,603 +0.03(+0.93%)
Mar 10, 2010 3.654 3.672 3.651 3.666 78,660 +0.03(+0.74%)
Mar 09, 2010 3.609 3.639 3.597 3.639 70,861 -0.01(-0.16%)
Mar 08, 2010 3.639 3.654 3.633 3.645 81,494 +0.00(+0.00%)
Mar 05, 2010 3.591 3.645 3.591 3.645 136,604 +0.09(+2.43%)
Mar 04, 2010 3.558 3.568 3.543 3.558 126,792 +0.00(+0.08%)
Mar 03, 2010 3.537 3.576 3.537 3.555 90,395 +0.05(+1.53%)
Mar 02, 2010 3.490 3.522 3.490 3.502 116,940 +0.05(+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.