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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 29, 2004 1.497 1.499 1.489 1.497 243,872 -0.00(-0.25%)
Oct 28, 2004 1.497 1.515 1.497 1.500 112,267 +0.00(+0.25%)
Oct 27, 2004 1.489 1.497 1.487 1.497 202,511 +0.01(+1.01%)
Oct 26, 2004 1.471 1.487 1.471 1.482 307,795 +0.01(+0.76%)
Oct 25, 2004 1.465 1.478 1.461 1.471 159,000 -0.00(-0.13%)
Oct 22, 2004 1.473 1.484 1.465 1.473 213,791 -0.01(-0.75%)
Oct 21, 2004 1.448 1.493 1.448 1.484 662,861 +0.04(+2.57%)
Oct 20, 2004 1.439 1.454 1.435 1.446 427,583 -0.00(-0.13%)
Oct 19, 2004 1.437 1.448 1.435 1.448 235,278 +0.01(+1.04%)
Oct 18, 2004 1.437 1.437 1.420 1.433 150,943 -0.01(-0.39%)
Oct 15, 2004 1.415 1.443 1.415 1.439 232,055 +0.01(+1.05%)
Oct 14, 2004 1.415 1.443 1.415 1.424 749,881 -0.00(-0.13%)
Oct 13, 2004 1.432 1.433 1.426 1.426 1,092,592 -0.01(-0.39%)
Oct 12, 2004 1.424 1.437 1.406 1.432 3,560,864 -0.01(-0.39%)
Oct 11, 2004 1.432 1.450 1.424 1.437 1,877,927 +0.01(+0.78%)
Oct 08, 2004 1.435 1.435 1.391 1.426 795,003 -0.00(-0.26%)
Oct 07, 2004 1.435 1.443 1.428 1.430 153,629 -0.01(-0.65%)
Oct 06, 2004 1.446 1.448 1.439 1.439 13,966 -0.00(-0.13%)
Oct 05, 2004 1.437 1.443 1.432 1.441 167,595 +0.01(+0.52%)
Oct 04, 2004 1.430 1.441 1.424 1.433 211,642 +0.02(+1.32%)
Oct 01, 2004 1.413 1.432 1.411 1.415 259,450 +0.01(+0.80%)
Sep 30, 2004 1.396 1.407 1.394 1.404 78,426 +0.00(+0.00%)
Sep 29, 2004 1.391 1.404 1.391 1.404 146,108 +0.02(+1.21%)
Sep 28, 2004 1.385 1.391 1.372 1.387 153,091 +0.00(+0.00%)
Sep 27, 2004 1.394 1.394 1.378 1.387 227,757 -0.02(-1.19%)
Sep 24, 2004 1.404 1.409 1.396 1.404 65,534 -0.01(-0.40%)
Sep 23, 2004 1.385 1.409 1.372 1.409 137,514 +0.02(+1.61%)
Sep 22, 2004 1.383 1.393 1.376 1.387 170,818 -0.01(-0.40%)
Sep 21, 2004 1.385 1.396 1.383 1.393 176,190 +0.01(+1.08%)
Sep 20, 2004 1.387 1.402 1.372 1.378 245,484 -0.01(-0.67%)
Sep 17, 2004 1.374 1.409 1.374 1.387 335,727 -0.01(-0.67%)
Sep 16, 2004 1.378 1.396 1.378 1.396 30,081 +0.01(+0.81%)
Sep 15, 2004 1.415 1.415 1.385 1.385 96,152 -0.02(-1.72%)
Sep 14, 2004 1.394 1.409 1.385 1.409 72,517 +0.02(+1.34%)
Sep 13, 2004 1.381 1.424 1.379 1.391 209,494 +0.02(+1.77%)
Sep 10, 2004 1.365 1.372 1.365 1.366 60,699 +0.01(+1.10%)
Sep 09, 2004 1.352 1.363 1.352 1.352 45,658 -0.01(-0.55%)
Sep 08, 2004 1.350 1.387 1.350 1.359 264,822 +0.01(+0.55%)
Sep 07, 2004 1.335 1.352 1.335 1.352 128,382 +0.00(+0.00%)
Sep 03, 2004 1.352 1.352 1.350 1.352 15,577 -0.01(-0.41%)
Sep 02, 2004 1.331 1.359 1.331 1.357 91,317 +0.02(+1.82%)
Sep 01, 2004 1.322 1.335 1.322 1.333 84,334 -0.01(-0.42%)
Aug 31, 2004 1.325 1.340 1.325 1.339 25,246 +0.01(+0.56%)
Aug 30, 2004 1.331 1.331 1.327 1.331 46,196 -0.01(-0.56%)
Aug 27, 2004 1.325 1.339 1.325 1.339 85,409 -0.01(-1.10%)
Aug 26, 2004 1.350 1.357 1.348 1.353 176,727 -0.01(-0.82%)
Aug 25, 2004 1.352 1.365 1.350 1.365 328,207 -0.00(-0.14%)
Aug 24, 2004 1.350 1.366 1.337 1.366 254,616 +0.02(+1.38%)
Aug 23, 2004 1.340 1.355 1.331 1.348 167,058 +0.01(+0.56%)
Aug 20, 2004 1.340 1.350 1.335 1.340 94,003 -0.00(-0.14%)
Aug 19, 2004 1.337 1.342 1.337 1.342 167,058 +0.01(+0.42%)
Aug 18, 2004 1.325 1.339 1.325 1.337 95,078 +0.01(+0.84%)
Aug 17, 2004 1.324 1.333 1.324 1.325 66,071 +0.01(+0.71%)
Aug 16, 2004 1.312 1.322 1.312 1.316 119,787 +0.02(+1.58%)
Aug 13, 2004 1.292 1.299 1.285 1.296 103,672 +0.00(+0.00%)
Aug 12, 2004 1.288 1.331 1.288 1.296 90,243 +0.00(+0.00%)
Aug 11, 2004 1.311 1.322 1.294 1.296 98,301 -0.02(-1.56%)
Aug 10, 2004 1.324 1.331 1.311 1.316 25,246 +0.00(+0.00%)
Aug 09, 2004 1.303 1.327 1.303 1.316 111,193 +0.00(+0.00%)
Aug 06, 2004 1.318 1.333 1.314 1.316 132,142 -0.01(-0.84%)
Aug 05, 2004 1.337 1.357 1.327 1.327 72,517 -0.01(-0.70%)
Aug 04, 2004 1.335 1.344 1.322 1.337 161,686 -0.01(-0.69%)
Aug 03, 2004 1.340 1.359 1.340 1.346 221,311 -0.01(-0.69%)
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.