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

New Germany Fund (NY: GF )

8.640 +0.040 (+0.47%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 24, 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, 2018 9.128 9.128 9.020 9.113 45,416 -0.08(-0.86%)
May 30, 2018 9.103 9.206 9.103 9.192 45,921 +0.19(+2.16%)
May 29, 2018 9.123 9.123 8.946 8.998 136,775 -0.29(-3.11%)
May 25, 2018 9.287 9.287 9.287 0 +0.05(+0.49%)
May 24, 2018 9.256 9.256 9.187 9.241 24,434 -0.08(-0.85%)
May 23, 2018 9.281 9.320 9.271 9.320 56,003 -0.13(-1.41%)
May 22, 2018 9.493 9.493 9.443 9.453 20,888 +0.01(+0.16%)
May 21, 2018 9.517 9.517 9.438 9.438 16,919 -0.00(-0.05%)
May 18, 2018 9.433 9.453 9.394 9.443 70,877 +0.04(+0.45%)
May 17, 2018 9.368 9.401 9.335 9.401 41,114 +0.09(+0.97%)
May 16, 2018 9.264 9.316 9.245 9.311 40,470 +0.02(+0.26%)
May 15, 2018 9.264 9.316 9.264 9.287 21,140 -0.09(-0.99%)
May 14, 2018 9.373 9.382 9.373 9.380 19,208 +0.02(+0.18%)
May 11, 2018 9.401 9.425 9.335 9.363 92,306 -0.03(-0.30%)
May 10, 2018 9.340 9.392 9.340 9.392 17,246 +0.08(+0.82%)
May 09, 2018 9.287 9.317 9.287 9.316 9,403 +0.06(+0.62%)
May 08, 2018 9.211 9.287 9.172 9.259 24,927 -0.06(-0.66%)
May 07, 2018 9.202 9.329 9.202 9.321 16,675 +0.05(+0.51%)
May 04, 2018 9.226 9.274 9.216 9.273 33,212 +0.05(+0.51%)
May 03, 2018 9.211 9.235 9.177 9.226 4,761 +0.07(+0.73%)
May 02, 2018 9.211 9.245 9.154 9.159 114,343 +0.04(+0.47%)
May 01, 2018 9.154 9.154 9.097 9.116 180,971 -0.04(-0.42%)
Apr 30, 2018 9.135 9.164 9.116 9.154 45,011 -0.02(-0.26%)
Apr 27, 2018 9.216 9.216 9.140 9.178 37,527 -0.01(-0.10%)
Apr 26, 2018 9.135 9.197 9.135 9.188 53,130 -0.00(-0.05%)
Apr 25, 2018 9.202 9.211 9.149 9.192 45,520 -0.09(-0.97%)
Apr 24, 2018 9.314 9.316 9.254 9.283 26,045 -0.05(-0.51%)
Apr 23, 2018 9.330 9.335 9.283 9.330 22,942 -0.03(-0.27%)
Apr 20, 2018 9.378 9.382 9.349 9.356 27,017 -0.08(-0.89%)
Apr 19, 2018 9.416 9.439 9.392 9.439 48,156 +0.07(+0.71%)
Apr 18, 2018 9.368 9.435 9.368 9.373 43,781 +0.03(+0.30%)
Apr 17, 2018 9.330 9.361 9.316 9.344 99,720 +0.06(+0.64%)
Apr 16, 2018 9.297 9.297 9.278 9.285 38,801 +0.02(+0.18%)
Apr 13, 2018 9.302 9.302 9.248 9.268 110,340 +0.00(+0.00%)
Apr 12, 2018 9.254 9.285 9.252 9.268 59,832 +0.01(+0.15%)
Apr 11, 2018 9.287 9.287 9.226 9.254 40,523 -0.01(-0.15%)
Apr 10, 2018 9.283 9.387 9.268 9.268 55,266 +0.06(+0.67%)
Apr 09, 2018 9.216 9.254 9.178 9.207 24,784 +0.07(+0.73%)
Apr 06, 2018 9.150 9.194 9.106 9.140 45,249 -0.01(-0.07%)
Apr 05, 2018 9.150 9.150 9.124 9.146 42,531 +0.06(+0.70%)
Apr 04, 2018 9.002 9.083 8.988 9.083 43,384 -0.00(-0.00%)
Apr 03, 2018 9.164 9.164 9.078 9.083 64,674 +0.01(+0.11%)
Apr 02, 2018 9.287 9.287 9.012 9.074 50,600 -0.20(-2.21%)
Mar 29, 2018 9.278 9.278 9.278 0 +0.16(+1.78%)
Mar 28, 2018 9.150 9.158 9.115 9.116 56,706 -0.02(-0.26%)
Mar 27, 2018 9.292 9.295 9.140 9.140 35,995 -0.14(-1.48%)
Mar 26, 2018 9.359 9.359 9.169 9.278 24,015 +0.10(+1.14%)
Mar 23, 2018 9.216 9.221 9.216 9.173 55,717 -0.07(-0.77%)
Mar 22, 2018 9.316 9.316 9.245 9.245 35,856 -0.19(-1.98%)
Mar 21, 2018 9.397 9.432 9.392 9.432 9,563 +0.00(+0.02%)
Mar 20, 2018 9.363 9.430 9.344 9.430 31,246 +0.14(+1.48%)
Mar 19, 2018 9.359 9.373 9.287 9.292 75,007 -0.18(-1.86%)
Mar 16, 2018 9.487 9.489 9.468 9.468 38,264 +0.00(+0.00%)
Mar 15, 2018 9.496 9.496 9.458 9.468 19,486 -0.06(-0.64%)
Mar 14, 2018 9.558 9.568 9.526 9.529 28,034 +0.09(+0.95%)
Mar 13, 2018 9.591 9.591 9.397 9.439 141,498 -0.17(-1.73%)
Mar 12, 2018 9.553 9.610 9.539 9.606 38,660 +0.08(+0.85%)
Mar 09, 2018 9.463 9.525 9.392 9.525 149,088 +0.10(+1.11%)
Mar 08, 2018 9.359 9.432 9.359 9.421 64,888 +0.02(+0.21%)
Mar 07, 2018 9.411 9.401 24,830 +0.15(+1.59%)
Mar 06, 2018 9.330 9.330 9.183 9.254 213,565 +0.02(+0.21%)
Mar 05, 2018 9.059 9.260 9.035 9.235 35,170 +0.09(+0.99%)
Mar 02, 2018 9.188 9.188 8.565 9.145 94,392 -0.07(-0.76%)
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.