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

New Germany Fund (NY: GF )

8.305 +0.125 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
May 31, 2016 5.188 5.215 5.180 5.180 33,712 -0.01(-0.16%)
May 27, 2016 5.219 5.188 5.188 5.188 13,525 +0.00(+0.00%)
May 26, 2016 5.196 5.227 5.170 5.188 54,459 +0.02(+0.36%)
May 25, 2016 5.147 5.196 5.139 5.170 45,933 +0.02(+0.44%)
May 24, 2016 5.072 5.166 5.072 5.147 29,795 +0.06(+1.08%)
May 23, 2016 5.087 5.109 5.075 5.092 28,575 -0.01(-0.20%)
May 20, 2016 5.102 5.109 5.102 5.102 13,570 +0.02(+0.30%)
May 19, 2016 5.087 5.087 5.072 5.087 19,402 -0.05(-0.88%)
May 18, 2016 5.149 5.162 5.132 5.132 34,529 -0.02(-0.42%)
May 17, 2016 5.166 5.215 5.124 5.154 62,864 +0.01(+0.16%)
May 16, 2016 5.119 5.155 5.100 5.145 57,603 +0.02(+0.30%)
May 13, 2016 5.115 5.130 5.115 5.130 27,622 -0.02(-0.36%)
May 12, 2016 5.144 5.155 5.133 5.148 34,814 +0.01(+0.24%)
May 11, 2016 5.137 5.137 5.133 5.136 8,880 -0.02(-0.44%)
May 10, 2016 5.148 5.159 5.141 5.159 51,830 +0.02(+0.35%)
May 09, 2016 5.159 5.165 5.111 5.141 50,038 +0.01(+0.14%)
May 06, 2016 5.126 5.133 5.126 5.133 12,540 +0.03(+0.60%)
May 05, 2016 5.097 5.115 5.097 5.103 19,623 -0.03(-0.53%)
May 04, 2016 5.126 5.141 5.060 5.130 51,036 -0.03(-0.57%)
May 03, 2016 5.155 5.177 5.124 5.159 43,135 -0.05(-1.05%)
May 02, 2016 5.199 5.214 5.196 5.214 21,469 +0.06(+1.14%)
Apr 29, 2016 5.166 5.166 5.148 5.155 27,665 -0.02(-0.42%)
Apr 28, 2016 5.170 5.225 5.166 5.177 63,208 -0.02(-0.35%)
Apr 27, 2016 5.155 5.200 5.155 5.196 19,336 +0.03(+0.57%)
Apr 26, 2016 5.166 5.166 5.128 5.166 64,217 +0.01(+0.28%)
Apr 25, 2016 5.137 5.152 5.126 5.152 59,919 -0.04(-0.71%)
Apr 22, 2016 5.229 5.229 5.177 5.188 28,473 -0.06(-1.19%)
Apr 21, 2016 5.284 5.284 5.240 5.251 44,591 -0.06(-1.11%)
Apr 20, 2016 5.306 5.338 5.306 5.309 39,115 -0.01(-0.28%)
Apr 19, 2016 5.258 5.351 5.258 5.324 63,342 +0.10(+1.82%)
Apr 18, 2016 5.218 5.232 5.188 5.229 54,647 +0.01(+0.28%)
Apr 15, 2016 5.203 5.240 5.203 5.214 33,387 -0.03(-0.56%)
Apr 14, 2016 5.276 5.276 5.243 5.243 78,516 -0.01(-0.28%)
Apr 13, 2016 5.265 5.280 5.258 5.258 80,927 +0.03(+0.56%)
Apr 12, 2016 5.192 5.249 5.169 5.229 67,667 +0.06(+1.06%)
Apr 11, 2016 5.166 5.185 5.166 5.174 65,240 +0.04(+0.86%)
Apr 08, 2016 5.082 5.133 5.082 5.130 38,403 +0.10(+2.04%)
Apr 07, 2016 5.067 5.067 5.027 5.027 41,335 -0.05(-1.08%)
Apr 06, 2016 5.031 5.082 5.031 5.082 75,745 +0.06(+1.17%)
Apr 05, 2016 5.056 5.056 5.023 5.023 123,823 -0.11(-2.07%)
Apr 04, 2016 5.155 5.170 5.130 5.130 302,511 -0.02(-0.43%)
Apr 01, 2016 5.093 5.152 5.075 5.152 61,323 -0.01(-0.28%)
Mar 31, 2016 5.104 5.184 5.104 5.166 28,263 +0.02(+0.43%)
Mar 30, 2016 5.119 5.177 5.104 5.144 71,349 +0.08(+1.67%)
Mar 29, 2016 5.023 5.060 5.023 5.060 3,305 +0.05(+1.02%)
Mar 28, 2016 5.023 5.038 5.009 5.009 27,035 +0.00(+0.07%)
Mar 24, 2016 5.001 5.005 5.005 5.005 38,455 -0.06(-1.09%)
Mar 23, 2016 5.064 5.071 5.060 5.060 25,841 -0.00(-0.07%)
Mar 22, 2016 4.994 5.065 4.994 5.064 22,028 +0.00(+0.04%)
Mar 21, 2016 5.045 5.075 5.045 5.062 11,430 +0.01(+0.25%)
Mar 18, 2016 5.060 5.065 5.042 5.049 44,269 -0.01(-0.21%)
Mar 17, 2016 5.042 5.060 5.034 5.060 61,413 -0.00(-0.08%)
Mar 16, 2016 4.998 5.064 4.998 5.064 12,294 +0.05(+1.02%)
Mar 15, 2016 5.016 5.027 5.005 5.012 17,643 -0.04(-0.80%)
Mar 14, 2016 5.027 5.053 4.990 5.053 11,465 +0.04(+0.88%)
Mar 11, 2016 4.954 5.009 4.954 5.009 25,549 +0.12(+2.39%)
Mar 10, 2016 4.965 4.972 4.869 4.892 36,619 -0.02(-0.44%)
Mar 09, 2016 4.910 4.914 4.902 4.913 13,759 +0.00(+0.00%)
Mar 08, 2016 4.906 4.930 4.902 4.913 18,499 -0.03(-0.59%)
Mar 07, 2016 4.924 4.961 4.917 4.943 67,923 -0.04(-0.81%)
Mar 04, 2016 4.954 5.005 4.924 4.983 40,451 +0.06(+1.27%)
Mar 03, 2016 4.877 4.946 4.877 4.921 22,808 +0.00(+0.00%)
Mar 02, 2016 4.891 4.921 4.891 4.921 23,253 +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.