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

New Germany Fund (NY: GF )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 9.648 9.752 9.648 9.719 93,774 +0.05(+0.49%)
Jan 30, 2018 9.691 9.691 9.363 9.672 93,957 -0.16(-1.64%)
Jan 29, 2018 9.962 10.17 9.814 9.833 84,682 -0.11(-1.15%)
Jan 26, 2018 10.09 10.09 9.947 9.947 34,653 -0.07(-0.71%)
Jan 25, 2018 10.17 10.17 10.02 10.02 23,888 -0.09(-0.85%)
Jan 24, 2018 10.10 10.15 10.10 10.10 22,770 -0.01(-0.14%)
Jan 23, 2018 10.15 10.16 10.11 10.12 28,348 +0.00(+0.05%)
Jan 22, 2018 10.06 10.11 10.06 10.11 55,573 +0.01(+0.06%)
Jan 19, 2018 10.01 10.14 10.000 10.11 35,217 +0.09(+0.89%)
Jan 18, 2018 10.04 10.08 10.01 10.02 38,213 +0.04(+0.38%)
Jan 17, 2018 10.05 10.05 9.976 9.981 22,751 +0.02(+0.19%)
Jan 16, 2018 9.976 10.21 9.943 9.962 98,854 +0.07(+0.67%)
Jan 12, 2018 9.895 9.895 9.895 0 +0.13(+1.36%)
Jan 11, 2018 9.814 9.928 9.756 9.762 91,530 +0.07(+0.69%)
Jan 10, 2018 9.710 9.724 9.691 9.696 25,774 -0.03(-0.27%)
Jan 09, 2018 9.738 9.760 9.696 9.722 40,571 +0.03(+0.32%)
Jan 08, 2018 9.643 9.881 9.643 9.691 90,212 +0.03(+0.34%)
Jan 05, 2018 9.653 9.760 9.620 9.658 92,635 +0.10(+0.99%)
Jan 04, 2018 9.501 9.563 9.474 9.563 59,440 +0.20(+2.18%)
Jan 03, 2018 9.344 9.361 9.278 9.358 18,636 +0.10(+1.10%)
Jan 02, 2018 9.211 9.263 9.211 9.256 29,790 +0.02(+0.23%)
Dec 29, 2017 9.235 9.235 9.235 0 +0.07(+0.73%)
Dec 28, 2017 9.173 9.187 9.144 9.168 35,699 +0.06(+0.64%)
Dec 27, 2017 9.112 9.114 9.087 9.110 15,317 +0.00(+0.05%)
Dec 26, 2017 9.094 9.122 9.094 9.105 22,480 -0.01(-0.12%)
Dec 22, 2017 9.073 9.137 9.064 9.116 19,727 -0.02(-0.18%)
Dec 21, 2017 9.044 9.133 9.023 9.133 21,568 +0.07(+0.76%)
Dec 20, 2017 9.073 9.073 9.028 9.064 28,098 -0.01(-0.15%)
Dec 19, 2017 9.028 9.092 9.028 9.078 11,322 +0.04(+0.40%)
Dec 18, 2017 9.014 9.087 9.014 9.041 58,745 +0.03(+0.36%)
Dec 15, 2017 8.900 9.009 8.900 9.009 14,140 +0.07(+0.82%)
Dec 14, 2017 8.959 9.006 8.936 8.936 22,996 -0.03(-0.36%)
Dec 13, 2017 8.936 9.014 8.936 8.968 24,225 +0.03(+0.36%)
Dec 12, 2017 9.005 9.005 8.926 8.936 5,709 +0.01(+0.10%)
Dec 11, 2017 8.913 8.982 8.893 8.927 33,125 +0.03(+0.31%)
Dec 08, 2017 8.879 8.909 8.845 8.900 34,758 +0.01(+0.15%)
Dec 07, 2017 8.851 8.899 8.851 8.886 15,098 +0.04(+0.41%)
Dec 06, 2017 8.872 8.875 8.763 8.849 55,343 -0.10(-1.12%)
Dec 05, 2017 9.023 9.023 8.950 8.950 7,185 -0.03(-0.31%)
Dec 04, 2017 9.046 9.063 8.977 8.977 32,786 -0.06(-0.71%)
Dec 01, 2017 9.009 9.118 8.936 9.041 28,555 +0.02(+0.25%)
Nov 30, 2017 9.041 9.064 9.014 9.018 37,058 +0.03(+0.31%)
Nov 29, 2017 9.037 9.037 8.968 8.991 37,555 +0.00(+0.00%)
Nov 28, 2017 8.961 8.996 8.958 8.991 17,696 +0.04(+0.40%)
Nov 27, 2017 8.941 8.960 8.938 8.955 25,078 +0.05(+0.58%)
Nov 24, 2017 8.822 8.928 8.822 8.904 11,851 +0.09(+0.99%)
Nov 22, 2017 8.854 8.854 8.804 8.817 94,810 +0.00(+0.05%)
Nov 21, 2017 8.826 8.826 8.790 8.813 18,085 +0.06(+0.73%)
Nov 20, 2017 8.720 8.749 8.720 8.749 36,757 +0.06(+0.68%)
Nov 17, 2017 8.575 8.695 8.575 8.689 57,925 +0.01(+0.11%)
Nov 16, 2017 8.547 8.689 8.547 8.680 11,296 +0.05(+0.52%)
Nov 15, 2017 8.552 8.639 8.552 8.635 19,012 +0.09(+1.02%)
Nov 14, 2017 8.534 8.547 8.519 8.547 18,159 +0.02(+0.21%)
Nov 13, 2017 8.506 8.529 8.483 8.529 20,313 -0.02(-0.28%)
Nov 10, 2017 8.584 8.584 8.543 8.553 3,765 -0.03(-0.31%)
Nov 09, 2017 8.602 8.607 8.554 8.579 10,602 -0.09(-1.00%)
Nov 08, 2017 8.621 8.675 8.621 8.666 9,944 +0.01(+0.08%)
Nov 07, 2017 8.666 8.666 8.646 8.660 5,921 -0.06(-0.69%)
Nov 06, 2017 8.643 8.721 8.643 8.720 36,035 -0.01(-0.07%)
Nov 03, 2017 8.726 8.758 8.694 8.726 55,632 +0.05(+0.53%)
Nov 02, 2017 8.726 8.730 8.680 8.680 16,902 -0.08(-0.89%)
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.