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

New Germany Fund (NY: GF )

8.960 +0.080 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2022 7.202 7.300 7.202 7.290 17,891 -0.11(-1.46%)
Oct 28, 2022 7.438 7.443 7.345 7.399 47,150 -0.05(-0.61%)
Oct 27, 2022 7.300 7.497 7.133 7.444 9,095 +0.14(+1.97%)
Oct 26, 2022 7.163 7.310 7.163 7.300 7,721 +0.13(+1.78%)
Oct 25, 2022 7.044 7.222 7.035 7.172 9,521 +0.21(+2.97%)
Oct 24, 2022 6.995 7.064 6.858 6.966 16,782 -0.19(-2.61%)
Oct 21, 2022 6.985 7.182 6.985 7.153 11,512 +0.21(+2.97%)
Oct 20, 2022 6.976 7.025 6.946 6.946 9,888 -0.05(-0.70%)
Oct 19, 2022 6.946 7.054 6.946 6.995 11,713 -0.01(-0.14%)
Oct 18, 2022 7.044 7.094 6.990 7.005 15,476 +0.04(+0.56%)
Oct 17, 2022 7.025 7.038 6.917 6.966 12,655 +0.20(+2.91%)
Oct 14, 2022 6.897 6.926 6.769 6.769 9,033 -0.12(-1.71%)
Oct 13, 2022 6.710 6.921 6.700 6.887 18,106 +0.07(+1.01%)
Oct 12, 2022 6.759 6.828 6.749 6.818 19,412 +0.00(+0.00%)
Oct 11, 2022 6.828 6.887 6.769 6.818 32,710 -0.08(-1.14%)
Oct 10, 2022 7.044 7.044 6.786 6.897 19,648 -0.11(-1.54%)
Oct 07, 2022 7.044 7.154 7.005 7.005 5,421 -0.06(-0.84%)
Oct 06, 2022 7.113 7.143 7.035 7.064 24,789 -0.18(-2.45%)
Oct 05, 2022 7.163 7.281 7.163 7.241 12,106 -0.04(-0.54%)
Oct 04, 2022 7.182 7.290 7.182 7.281 12,897 +0.25(+3.50%)
Oct 03, 2022 6.956 7.113 6.956 7.035 11,188 +0.19(+2.73%)
Sep 30, 2022 6.818 6.881 6.779 6.848 16,728 +0.04(+0.58%)
Sep 29, 2022 6.838 6.848 6.719 6.808 15,724 -0.17(-2.40%)
Sep 28, 2022 6.828 6.976 6.828 6.976 24,763 +0.05(+0.71%)
Sep 27, 2022 7.035 7.035 6.887 6.926 31,142 -0.03(-0.42%)
Sep 26, 2022 6.966 7.113 6.936 6.956 21,705 -0.10(-1.39%)
Sep 23, 2022 7.113 7.113 6.958 7.054 20,404 -0.22(-3.05%)
Sep 22, 2022 7.359 7.359 7.212 7.276 10,026 -0.03(-0.46%)
Sep 21, 2022 7.359 7.389 7.295 7.310 13,733 +0.00(+0.00%)
Sep 20, 2022 7.408 7.408 7.290 7.310 27,575 -0.15(-1.98%)
Sep 19, 2022 7.379 7.483 7.379 7.458 33,023 +0.00(+0.00%)
Sep 16, 2022 7.477 7.482 7.438 7.458 20,341 -0.09(-1.17%)
Sep 15, 2022 7.615 7.615 7.546 7.546 11,565 -0.14(-1.79%)
Sep 14, 2022 7.654 7.743 7.654 7.684 13,652 +0.03(+0.39%)
Sep 13, 2022 7.841 7.881 7.654 7.654 13,814 -0.35(-4.42%)
Sep 12, 2022 7.920 8.077 7.920 8.009 24,913 +0.21(+2.65%)
Sep 09, 2022 7.812 7.837 7.763 7.802 8,819 +0.24(+3.12%)
Sep 08, 2022 7.615 7.645 7.556 7.566 11,111 -0.15(-1.91%)
Sep 07, 2022 7.556 7.773 7.556 7.713 19,940 +0.03(+0.38%)
Sep 06, 2022 7.586 7.849 7.540 7.684 29,668 +0.18(+2.36%)
Sep 02, 2022 7.635 7.659 7.491 7.507 47,251 -0.12(-1.55%)
Sep 01, 2022 7.586 7.635 7.527 7.625 35,810 -0.04(-0.51%)
Aug 31, 2022 7.713 7.713 7.605 7.664 30,949 -0.09(-1.14%)
Aug 30, 2022 7.832 7.871 7.723 7.753 12,757 -0.03(-0.38%)
Aug 29, 2022 7.782 7.851 7.773 7.782 42,151 +0.11(+1.41%)
Aug 26, 2022 7.920 7.920 7.674 7.674 34,661 -0.27(-3.35%)
Aug 25, 2022 7.930 7.984 7.910 7.940 13,986 +0.02(+0.25%)
Aug 24, 2022 7.900 7.979 7.900 7.920 17,080 +0.00(+0.00%)
Aug 23, 2022 7.969 8.205 7.910 7.920 34,181 -0.06(-0.74%)
Aug 22, 2022 8.186 8.186 7.969 7.979 21,381 -0.33(-4.02%)
Aug 19, 2022 8.363 8.363 8.287 8.314 10,805 -0.10(-1.15%)
Aug 18, 2022 8.412 8.422 8.402 8.410 10,252 +0.03(+0.33%)
Aug 17, 2022 8.442 8.481 8.383 8.383 18,230 -0.20(-2.30%)
Aug 16, 2022 8.560 8.609 8.530 8.580 22,649 +0.06(+0.70%)
Aug 15, 2022 8.609 8.614 8.510 8.520 13,617 -0.23(-2.59%)
Aug 12, 2022 8.737 8.756 8.717 8.747 98,825 +0.03(+0.34%)
Aug 11, 2022 8.776 8.874 8.717 8.717 13,473 -0.02(-0.23%)
Aug 10, 2022 8.688 8.766 8.668 8.737 31,556 +0.12(+1.37%)
Aug 09, 2022 8.638 8.668 8.599 8.619 16,587 -0.02(-0.23%)
Aug 08, 2022 8.599 8.658 8.570 8.638 18,484 +0.06(+0.69%)
Aug 05, 2022 8.569 8.619 8.560 8.579 7,491 -0.03(-0.34%)
Aug 04, 2022 8.510 8.614 8.510 8.609 9,578 +0.16(+1.86%)
Aug 03, 2022 8.412 8.565 8.412 8.451 37,293 +0.12(+1.42%)
Aug 02, 2022 8.274 8.490 8.274 8.333 36,190 -0.05(-0.59%)
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.