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

New Germany Fund (NY: GF )

8.800 +0.110 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.760 8.840 8.760 8.800 53,914 +0.11(+1.27%)
Feb 13, 2025 8.630 8.715 8.630 8.690 36,708 +0.08(+0.93%)
Feb 12, 2025 8.520 8.620 8.520 8.610 7,549 +0.08(+0.94%)
Feb 11, 2025 8.550 8.650 8.490 8.530 37,930 +0.03(+0.35%)
Feb 10, 2025 8.440 8.510 8.390 8.500 35,547 +0.07(+0.83%)
Feb 07, 2025 8.450 8.470 8.411 8.430 5,349 -0.09(-1.06%)
Feb 06, 2025 8.480 8.530 8.455 8.520 6,703 +0.06(+0.76%)
Feb 05, 2025 8.420 8.460 8.415 8.456 34,576 +0.10(+1.15%)
Feb 04, 2025 8.310 8.380 8.310 8.360 23,788 +0.05(+0.60%)
Feb 03, 2025 8.290 8.350 8.245 8.310 39,142 -0.11(-1.31%)
Jan 31, 2025 8.450 8.500 8.400 8.420 58,906 +0.00(+0.00%)
Jan 30, 2025 8.310 8.440 8.310 8.420 77,986 +0.12(+1.45%)
Jan 29, 2025 8.354 8.354 8.275 8.300 77,033 +0.01(+0.12%)
Jan 28, 2025 8.220 8.310 8.205 8.290 21,263 +0.04(+0.48%)
Jan 27, 2025 8.200 8.260 8.200 8.250 23,910 +0.08(+0.98%)
Jan 24, 2025 8.120 8.200 8.100 8.170 52,452 +0.01(+0.12%)
Jan 23, 2025 8.120 8.210 8.090 8.160 26,156 +0.07(+0.87%)
Jan 22, 2025 8.100 8.110 8.085 8.090 3,217 +0.00(+0.00%)
Jan 21, 2025 8.010 8.120 7.900 8.090 24,974 +0.22(+2.80%)
Jan 17, 2025 7.890 7.950 7.870 7.870 63,948 +0.03(+0.38%)
Jan 16, 2025 7.910 7.930 7.840 7.840 44,624 -0.12(-1.45%)
Jan 15, 2025 7.970 8.050 7.910 7.955 32,193 +0.15(+1.86%)
Jan 14, 2025 7.810 7.870 7.772 7.810 20,326 -0.02(-0.26%)
Jan 13, 2025 7.760 7.830 7.750 7.830 10,324 +0.05(+0.64%)
Jan 10, 2025 7.830 7.880 7.780 7.780 23,954 -0.13(-1.69%)
Jan 08, 2025 7.960 7.960 7.890 7.914 17,846 -0.07(-0.83%)
Jan 07, 2025 7.990 8.000 7.960 7.980 3,358 +0.04(+0.50%)
Jan 06, 2025 7.880 7.950 7.880 7.940 16,339 +0.09(+1.15%)
Jan 03, 2025 7.810 7.850 7.810 7.850 3,416 +0.08(+1.03%)
Jan 02, 2025 7.790 7.824 7.740 7.770 50,639 -0.03(-0.38%)
Dec 31, 2024 7.800 0 -0.02(-0.26%)
Dec 30, 2024 7.840 7.890 7.790 7.820 88,558 -0.04(-0.53%)
Dec 27, 2024 7.902 7.930 7.842 7.862 49,431 -0.09(-1.12%)
Dec 26, 2024 7.902 7.976 7.902 7.951 10,221 +0.02(+0.25%)
Dec 24, 2024 7.862 7.953 7.862 7.932 12,117 +0.04(+0.50%)
Dec 23, 2024 7.842 7.902 7.803 7.892 29,177 +0.01(+0.13%)
Dec 20, 2024 7.822 7.892 7.822 7.882 40,087 -0.07(-0.87%)
Dec 19, 2024 8.011 8.011 7.922 7.951 21,351 -0.04(-0.50%)
Dec 18, 2024 8.130 8.149 7.971 7.991 36,508 -0.15(-1.83%)
Dec 17, 2024 8.170 8.200 8.130 8.140 33,722 -0.12(-1.44%)
Dec 16, 2024 8.279 8.319 8.041 8.260 38,539 -0.10(-1.19%)
Dec 13, 2024 8.369 8.389 8.344 8.359 98,650 +0.04(+0.48%)
Dec 12, 2024 8.339 8.359 8.309 8.319 40,391 +0.00(+0.00%)
Dec 11, 2024 8.270 8.339 8.230 8.319 58,146 +0.02(+0.24%)
Dec 10, 2024 8.389 8.399 8.299 8.299 127,664 -0.09(-1.07%)
Dec 09, 2024 8.379 8.399 8.250 8.389 28,770 +0.06(+0.72%)
Dec 06, 2024 8.319 8.349 8.309 8.329 55,433 +0.02(+0.24%)
Dec 05, 2024 8.279 8.329 8.270 8.309 52,437 +0.11(+1.33%)
Dec 04, 2024 8.130 8.250 8.130 8.200 70,237 +0.13(+1.60%)
Dec 03, 2024 8.041 8.091 8.031 8.071 36,853 -0.01(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.