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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2023 8.904 8.960 8.855 8.904 37,013 -0.06(-0.66%)
Apr 27, 2023 8.954 8.984 8.944 8.964 5,201 +0.06(+0.67%)
Apr 26, 2023 8.944 8.953 8.815 8.904 10,948 +0.05(+0.56%)
Apr 25, 2023 8.944 8.944 8.855 8.855 4,124 -0.08(-0.89%)
Apr 24, 2023 8.983 8.985 8.934 8.934 5,197 -0.12(-1.31%)
Apr 21, 2023 9.043 9.057 9.033 9.053 29,812 +0.09(+0.99%)
Apr 20, 2023 8.993 9.003 8.964 8.964 7,714 -0.10(-1.09%)
Apr 19, 2023 9.072 9.072 9.053 9.063 6,221 -0.01(-0.14%)
Apr 18, 2023 9.053 9.097 9.053 9.075 65,030 +0.06(+0.71%)
Apr 17, 2023 9.013 9.053 8.953 9.011 5,169 -0.03(-0.35%)
Apr 14, 2023 9.053 9.053 9.033 9.043 6,993 +0.03(+0.33%)
Apr 13, 2023 8.954 9.013 8.954 9.013 9,618 +0.13(+1.45%)
Apr 12, 2023 8.904 8.942 8.875 8.884 48,787 +0.12(+1.35%)
Apr 11, 2023 8.756 8.769 8.716 8.766 24,148 +0.06(+0.68%)
Apr 10, 2023 8.667 8.735 8.667 8.706 18,493 -0.03(-0.34%)
Apr 06, 2023 8.677 8.746 8.617 8.736 11,302 +0.03(+0.34%)
Apr 05, 2023 8.954 8.973 8.518 8.706 28,368 -0.27(-2.98%)
Apr 04, 2023 8.983 8.983 8.974 8.974 652 -0.01(-0.11%)
Apr 03, 2023 8.964 8.993 8.964 8.983 5,646 -0.01(-0.11%)
Mar 31, 2023 8.884 8.993 8.884 8.993 5,174 +0.16(+1.79%)
Mar 30, 2023 8.815 8.875 8.815 8.835 10,073 +0.12(+1.40%)
Mar 29, 2023 8.726 8.741 8.657 8.713 6,910 +0.06(+0.65%)
Mar 28, 2023 8.687 8.696 8.657 8.657 12,418 +0.02(+0.23%)
Mar 27, 2023 8.696 8.696 8.637 8.637 3,407 -0.10(-1.13%)
Mar 24, 2023 8.696 8.736 8.696 8.736 5,672 +0.02(+0.23%)
Mar 23, 2023 8.815 8.835 8.696 8.716 10,156 -0.07(-0.79%)
Mar 22, 2023 8.776 8.841 8.776 8.786 9,301 +0.05(+0.57%)
Mar 21, 2023 8.726 8.756 8.706 8.736 15,070 +0.12(+1.38%)
Mar 20, 2023 8.598 8.647 8.568 8.617 4,565 +0.11(+1.28%)
Mar 17, 2023 8.558 8.607 8.509 8.509 14,712 -0.13(-1.49%)
Mar 16, 2023 8.469 8.675 8.459 8.637 51,938 +0.10(+1.16%)
Mar 15, 2023 8.667 8.825 8.429 8.538 26,343 -0.42(-4.64%)
Mar 14, 2023 9.033 9.033 8.805 8.954 15,048 +0.05(+0.56%)
Mar 13, 2023 8.983 8.993 8.904 8.904 5,479 -0.13(-1.42%)
Mar 10, 2023 9.181 9.191 9.033 9.033 13,155 -0.20(-2.14%)
Mar 09, 2023 9.340 9.340 9.201 9.231 6,127 -0.12(-1.27%)
Mar 08, 2023 9.369 9.419 9.301 9.349 4,097 +0.03(+0.32%)
Mar 07, 2023 9.389 9.389 9.320 9.320 22,716 -0.04(-0.42%)
Mar 06, 2023 9.310 9.369 9.280 9.359 5,255 +0.09(+0.96%)
Mar 03, 2023 9.221 9.318 9.221 9.270 9,241 +0.09(+0.97%)
Mar 02, 2023 9.221 9.221 9.122 9.181 6,365 -0.08(-0.85%)
Mar 01, 2023 9.181 9.310 9.181 9.260 7,780 +0.16(+1.74%)
Feb 28, 2023 9.132 9.132 9.060 9.102 18,820 -0.02(-0.22%)
Feb 27, 2023 9.102 9.123 9.102 9.122 7,691 +0.16(+1.77%)
Feb 24, 2023 9.082 9.092 8.944 8.964 12,808 -0.19(-2.05%)
Feb 23, 2023 9.231 9.231 9.152 9.152 11,432 -0.07(-0.75%)
Feb 22, 2023 9.211 9.340 9.181 9.221 8,613 +0.08(+0.87%)
Feb 21, 2023 9.251 9.251 9.112 9.142 10,507 -0.23(-2.43%)
Feb 17, 2023 9.280 9.369 9.246 9.369 7,061 +0.11(+1.18%)
Feb 16, 2023 9.211 9.379 9.181 9.260 9,810 +0.07(+0.75%)
Feb 15, 2023 9.142 9.248 9.122 9.191 9,293 -0.07(-0.75%)
Feb 14, 2023 9.191 9.280 9.112 9.260 9,528 +0.09(+0.97%)
Feb 13, 2023 9.132 9.201 9.132 9.171 14,592 -0.08(-0.86%)
Feb 10, 2023 9.300 9.300 9.243 9.251 13,155 -0.17(-1.79%)
Feb 09, 2023 9.518 9.528 9.359 9.419 11,253 +0.12(+1.28%)
Feb 08, 2023 9.369 9.420 9.280 9.300 24,276 -0.12(-1.26%)
Feb 07, 2023 9.369 9.448 9.320 9.419 14,173 -0.05(-0.52%)
Feb 06, 2023 9.528 9.528 9.458 9.468 53,591 -0.08(-0.83%)
Feb 03, 2023 9.537 9.592 9.488 9.547 28,338 -0.03(-0.31%)
Feb 02, 2023 9.508 9.597 9.483 9.577 26,037 +0.08(+0.83%)
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.