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

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 1.478 1.497 1.456 1.491 488,148 +0.01(+0.50%)
Dec 30, 2008 1.406 1.484 1.402 1.484 737,070 +0.10(+7.41%)
Dec 29, 2008 1.383 1.396 1.370 1.381 266,723 +0.02(+1.37%)
Dec 26, 2008 1.322 1.381 1.309 1.363 0 +0.04(+3.39%)
Dec 24, 2008 1.305 1.318 1.305 1.318 96,834 +0.01(+1.14%)
Dec 23, 2008 1.314 1.322 1.303 1.303 186,004 +0.02(+1.60%)
Dec 22, 2008 1.305 1.305 1.281 1.283 193,459 -0.03(-2.20%)
Dec 19, 2008 1.285 1.320 1.285 1.312 399,435 +0.04(+2.85%)
Dec 18, 2008 1.285 1.301 1.268 1.275 485,602 +0.02(+1.48%)
Dec 17, 2008 1.244 1.277 1.242 1.257 356,408 +0.01(+0.45%)
Dec 16, 2008 1.212 1.251 1.210 1.251 635,965 +0.07(+5.83%)
Dec 15, 2008 1.210 1.210 1.182 1.182 436,070 +0.01(+0.95%)
Dec 12, 2008 1.137 1.182 1.137 1.171 0 +0.00(+0.32%)
Dec 11, 2008 1.204 1.210 1.165 1.167 159,118 -0.05(-4.13%)
Dec 10, 2008 1.218 1.221 1.193 1.218 357,472 +0.03(+2.51%)
Dec 09, 2008 1.208 1.227 1.188 1.188 389,772 -0.02(-1.85%)
Dec 08, 2008 1.206 1.221 1.184 1.210 634,891 +0.06(+5.01%)
Dec 05, 2008 1.149 1.160 1.121 1.152 0 -0.01(-0.64%)
Dec 04, 2008 1.182 1.188 1.143 1.160 327,605 -0.04(-3.56%)
Dec 03, 2008 1.178 1.203 1.156 1.203 482,030 +0.02(+1.57%)
Dec 02, 2008 1.180 1.191 1.160 1.184 498,993 +0.04(+3.25%)
Dec 01, 2008 1.182 1.186 1.147 1.147 406,955 -0.07(-5.95%)
Nov 28, 2008 1.208 1.229 1.203 1.219 128,307 +0.02(+1.55%)
Nov 26, 2008 1.150 1.201 1.130 1.201 392,946 +0.04(+3.50%)
Nov 25, 2008 1.218 1.218 1.139 1.160 469,986 -0.03(-2.47%)
Nov 24, 2008 1.182 1.223 1.147 1.190 568,873 +0.07(+6.50%)
Nov 21, 2008 1.052 1.117 1.013 1.117 646,902 +0.09(+9.09%)
Nov 20, 2008 1.136 1.136 1.024 1.024 360,829 -0.12(-10.86%)
Nov 19, 2008 1.227 1.227 1.143 1.149 177,328 -0.08(-6.37%)
Nov 18, 2008 1.219 1.251 1.184 1.227 334,019 -0.02(-1.64%)
Nov 17, 2008 1.257 1.266 1.229 1.247 144,330 -0.04(-2.90%)
Nov 14, 2008 1.281 1.296 1.260 1.285 0 -0.05(-4.03%)
Nov 13, 2008 1.288 1.339 1.219 1.339 266,519 +0.09(+7.31%)
Nov 12, 2008 1.279 1.279 1.247 1.247 264,188 -0.06(-4.56%)
Nov 11, 2008 1.352 1.355 1.307 1.307 118,385 -0.10(-6.90%)
Nov 10, 2008 1.489 1.502 1.404 1.404 206,808 -0.04(-2.46%)
Nov 07, 2008 1.398 1.452 1.398 1.439 0 +0.07(+5.17%)
Nov 06, 2008 1.439 1.456 1.368 1.368 234,305 -0.10(-6.61%)
Nov 05, 2008 1.493 1.499 1.458 1.465 232,989 -0.07(-4.26%)
Nov 04, 2008 1.456 1.530 1.456 1.530 351,842 +0.13(+9.16%)
Nov 03, 2008 1.378 1.409 1.378 1.402 633,317 +0.02(+1.35%)
Oct 31, 2008 1.312 1.385 1.312 1.383 0 +0.03(+2.06%)
Oct 30, 2008 1.331 1.355 1.327 1.355 636,878 +0.08(+6.59%)
Oct 29, 2008 1.229 1.301 1.221 1.271 825,229 +0.03(+2.55%)
Oct 28, 2008 1.231 1.247 1.165 1.240 878,736 +0.09(+8.12%)
Oct 27, 2008 1.190 1.203 1.145 1.147 563,367 -0.06(-4.79%)
Oct 24, 2008 1.164 1.234 1.139 1.204 335,351 -0.10(-7.97%)
Oct 23, 2008 1.337 1.337 1.247 1.309 910,198 -0.01(-0.57%)
Oct 22, 2008 1.350 1.353 1.303 1.316 198,369 -0.11(-7.70%)
Oct 21, 2008 1.443 1.467 1.426 1.426 489,464 -0.04(-3.04%)
Oct 20, 2008 1.415 1.471 1.411 1.471 529,585 +0.06(+4.50%)
Oct 17, 2008 1.352 1.428 1.352 1.407 0 -0.00(-0.13%)
Oct 16, 2008 1.424 1.435 1.335 1.409 741,743 +0.03(+1.88%)
Oct 15, 2008 1.484 1.484 1.383 1.383 248,879 -0.13(-8.50%)
Oct 14, 2008 1.584 1.614 1.508 1.512 358,224 +0.02(+1.50%)
Oct 13, 2008 1.344 1.489 1.320 1.489 1,657,631 +0.27(+21.95%)
Oct 10, 2008 1.223 1.264 1.110 1.221 0 -0.09(-7.21%)
Oct 09, 2008 1.398 1.415 1.290 1.316 598,132 -0.01(-0.98%)
Oct 08, 2008 1.463 1.489 1.324 1.329 792,151 -0.16(-10.86%)
Oct 07, 2008 1.605 1.655 1.484 1.491 359,250 -0.11(-6.86%)
Oct 06, 2008 1.696 1.696 1.563 1.601 839,840 -0.20(-11.06%)
Oct 03, 2008 1.852 1.865 1.769 1.800 0 -0.02(-1.23%)
Oct 02, 2008 1.893 1.893 1.815 1.823 405,457 -0.12(-5.96%)
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.