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 31, 2016 5.925 5.956 5.916 5.916 29,521 -0.01(-0.16%)
May 27, 2016 5.959 5.925 5.925 5.925 11,844 +0.00(+0.00%)
May 26, 2016 5.934 5.969 5.903 5.925 47,689 +0.02(+0.36%)
May 25, 2016 5.878 5.934 5.869 5.903 40,223 +0.03(+0.44%)
May 24, 2016 5.792 5.899 5.792 5.878 26,091 +0.06(+1.08%)
May 23, 2016 5.809 5.835 5.796 5.815 25,023 -0.01(-0.20%)
May 20, 2016 5.826 5.835 5.826 5.826 11,883 +0.02(+0.30%)
May 19, 2016 5.809 5.809 5.792 5.809 16,990 -0.05(-0.88%)
May 18, 2016 5.880 5.895 5.860 5.860 30,237 -0.02(-0.42%)
May 17, 2016 5.899 5.955 5.852 5.885 55,049 -0.16(-2.60%)
May 16, 2016 6.011 6.054 5.990 6.042 49,050 +0.02(+0.30%)
May 13, 2016 6.007 6.024 6.007 6.024 23,520 -0.02(-0.36%)
May 12, 2016 6.041 6.054 6.028 6.046 29,644 +0.01(+0.24%)
May 11, 2016 6.033 6.033 6.028 6.031 7,561 -0.03(-0.44%)
May 10, 2016 6.046 6.059 6.037 6.058 44,134 +0.02(+0.35%)
May 09, 2016 6.059 6.066 6.003 6.037 42,608 +0.01(+0.14%)
May 06, 2016 6.020 6.028 6.020 6.028 10,678 +0.04(+0.60%)
May 05, 2016 5.985 6.007 5.985 5.992 16,709 -0.03(-0.53%)
May 04, 2016 6.020 6.037 5.942 6.024 43,458 -0.03(-0.57%)
May 03, 2016 6.054 6.080 6.018 6.059 36,730 -0.06(-1.05%)
May 02, 2016 6.106 6.123 6.102 6.123 18,281 +0.07(+1.14%)
Apr 29, 2016 6.067 6.067 6.046 6.054 23,557 -0.03(-0.42%)
Apr 28, 2016 6.071 6.136 6.067 6.080 53,822 -0.02(-0.35%)
Apr 27, 2016 6.054 6.107 6.054 6.102 16,465 +0.03(+0.57%)
Apr 26, 2016 6.067 6.067 6.022 6.067 54,682 +0.02(+0.28%)
Apr 25, 2016 6.033 6.050 6.020 6.050 51,022 -0.04(-0.71%)
Apr 22, 2016 6.140 6.140 6.080 6.093 24,245 -0.07(-1.19%)
Apr 21, 2016 6.205 6.205 6.154 6.166 37,970 -0.07(-1.11%)
Apr 20, 2016 6.231 6.269 6.231 6.235 33,307 -0.02(-0.28%)
Apr 19, 2016 6.175 6.284 6.175 6.252 53,936 +0.11(+1.82%)
Apr 18, 2016 6.127 6.145 6.093 6.140 46,533 +0.02(+0.28%)
Apr 15, 2016 6.110 6.153 6.110 6.123 28,430 -0.03(-0.56%)
Apr 14, 2016 6.196 6.196 6.158 6.158 66,858 -0.02(-0.28%)
Apr 13, 2016 6.183 6.201 6.175 6.175 68,911 +0.03(+0.56%)
Apr 12, 2016 6.097 6.165 6.070 6.140 57,619 +0.06(+1.06%)
Apr 11, 2016 6.067 6.089 6.067 6.076 55,553 +0.05(+0.86%)
Apr 08, 2016 5.968 6.028 5.968 6.024 32,701 +0.12(+2.04%)
Apr 07, 2016 5.951 5.951 5.903 5.903 35,197 -0.06(-1.08%)
Apr 06, 2016 5.908 5.968 5.908 5.968 64,498 +0.07(+1.17%)
Apr 05, 2016 5.938 5.938 5.899 5.899 105,437 -0.12(-2.07%)
Apr 04, 2016 6.054 6.071 6.024 6.024 257,593 -0.03(-0.43%)
Apr 01, 2016 5.981 6.050 5.959 6.050 52,218 -0.02(-0.28%)
Mar 31, 2016 5.994 6.088 5.994 6.067 24,066 +0.03(+0.43%)
Mar 30, 2016 6.011 6.080 5.994 6.041 60,755 +0.10(+1.67%)
Mar 29, 2016 5.899 5.942 5.899 5.942 2,814 +0.06(+1.02%)
Mar 28, 2016 5.899 5.916 5.882 5.882 23,021 +0.00(+0.07%)
Mar 24, 2016 5.873 5.878 5.878 5.878 32,745 -0.06(-1.09%)
Mar 23, 2016 5.947 5.955 5.942 5.942 22,004 -0.00(-0.07%)
Mar 22, 2016 5.865 5.948 5.865 5.947 18,757 +0.00(+0.04%)
Mar 21, 2016 5.925 5.959 5.925 5.944 9,732 +0.01(+0.25%)
Mar 18, 2016 5.942 5.948 5.921 5.929 37,696 -0.01(-0.21%)
Mar 17, 2016 5.921 5.942 5.912 5.942 52,294 -0.00(-0.08%)
Mar 16, 2016 5.869 5.947 5.869 5.947 10,469 +0.06(+1.02%)
Mar 15, 2016 5.891 5.903 5.878 5.886 15,023 -0.05(-0.80%)
Mar 14, 2016 5.903 5.934 5.860 5.934 9,763 +0.05(+0.88%)
Mar 11, 2016 5.817 5.882 5.817 5.882 21,755 +0.14(+2.39%)
Mar 10, 2016 5.830 5.839 5.718 5.745 31,182 -0.03(-0.44%)
Mar 09, 2016 5.766 5.771 5.757 5.770 11,716 +0.00(+0.00%)
Mar 08, 2016 5.761 5.790 5.757 5.770 15,752 -0.03(-0.59%)
Mar 07, 2016 5.782 5.826 5.774 5.804 57,838 -0.05(-0.81%)
Mar 04, 2016 5.817 5.878 5.783 5.852 34,445 +0.07(+1.27%)
Mar 03, 2016 5.727 5.809 5.727 5.779 19,421 +0.00(+0.00%)
Mar 02, 2016 5.744 5.779 5.744 5.779 19,800 +0.00(+0.00%)
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.