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 (%)
Nov 30, 2023 8.372 8.412 8.323 8.343 32,662 -0.01(-0.12%)
Nov 29, 2023 8.323 8.372 8.323 8.352 26,396 +0.07(+0.84%)
Nov 28, 2023 8.283 8.323 8.253 8.283 11,076 +0.01(+0.12%)
Nov 27, 2023 8.273 8.283 8.234 8.273 23,523 +0.03(+0.36%)
Nov 24, 2023 8.234 8.323 8.234 8.243 29,528 -0.01(-0.12%)
Nov 22, 2023 8.263 8.283 8.133 8.253 53,097 -0.03(-0.36%)
Nov 21, 2023 8.283 8.308 8.268 8.283 24,248 +0.00(+0.00%)
Nov 20, 2023 8.234 8.313 8.224 8.283 59,659 +0.02(+0.30%)
Nov 17, 2023 8.303 8.303 8.194 8.258 38,453 -0.07(-0.89%)
Nov 16, 2023 8.382 8.382 8.333 8.333 15,964 +0.01(+0.12%)
Nov 15, 2023 8.273 8.333 8.273 8.323 9,029 +0.08(+0.96%)
Nov 14, 2023 8.154 8.258 8.154 8.243 9,887 +0.30(+3.71%)
Nov 13, 2023 7.877 7.976 7.852 7.948 23,802 -0.10(-1.25%)
Nov 10, 2023 7.986 8.055 7.936 8.049 9,391 +0.13(+1.67%)
Nov 09, 2023 7.996 7.996 7.907 7.917 14,142 +0.01(+0.13%)
Nov 08, 2023 7.935 7.935 7.881 7.907 7,791 +0.04(+0.50%)
Nov 07, 2023 7.897 7.897 7.867 7.867 3,154 -0.05(-0.63%)
Nov 06, 2023 7.887 7.918 7.887 7.917 7,306 +0.07(+0.88%)
Nov 03, 2023 7.758 7.921 7.758 7.847 8,461 +0.21(+2.72%)
Nov 02, 2023 7.570 7.639 7.570 7.639 8,381 +0.19(+2.53%)
Nov 01, 2023 7.431 7.456 7.411 7.451 18,655 +0.01(+0.13%)
Oct 31, 2023 7.431 7.471 7.411 7.441 28,216 +0.01(+0.13%)
Oct 30, 2023 7.471 7.471 7.421 7.431 19,273 +0.07(+0.94%)
Oct 27, 2023 7.362 7.391 7.342 7.362 13,046 +0.02(+0.27%)
Oct 26, 2023 7.421 7.421 7.312 7.342 99,204 -0.15(-1.98%)
Oct 25, 2023 7.580 7.600 7.490 7.490 10,019 -0.09(-1.18%)
Oct 24, 2023 7.530 7.590 7.510 7.580 25,991 +0.06(+0.79%)
Oct 23, 2023 7.500 7.590 7.500 7.520 18,305 -0.01(-0.13%)
Oct 20, 2023 7.629 7.659 7.530 7.530 10,250 -0.15(-1.94%)
Oct 19, 2023 7.708 7.783 7.679 7.679 6,937 +0.01(+0.13%)
Oct 18, 2023 7.708 7.768 7.669 7.669 11,115 -0.12(-1.53%)
Oct 17, 2023 7.778 7.799 7.738 7.788 6,346 -0.06(-0.76%)
Oct 16, 2023 7.817 7.887 7.817 7.847 2,233 +0.06(+0.76%)
Oct 13, 2023 7.887 7.887 7.778 7.788 34,751 -0.08(-1.01%)
Oct 12, 2023 7.946 7.961 7.867 7.867 11,915 -0.17(-2.10%)
Oct 11, 2023 8.025 8.137 7.986 8.035 17,815 +0.03(+0.37%)
Oct 10, 2023 7.956 8.026 7.956 8.006 12,231 +0.13(+1.64%)
Oct 09, 2023 7.857 7.897 7.783 7.877 8,292 -0.08(-1.00%)
Oct 06, 2023 7.817 7.996 7.817 7.956 7,747 +0.10(+1.26%)
Oct 05, 2023 7.936 7.936 7.817 7.857 7,604 -0.05(-0.63%)
Oct 04, 2023 7.936 7.946 7.847 7.907 25,018 -0.03(-0.37%)
Oct 03, 2023 7.946 7.963 7.927 7.936 14,939 -0.07(-0.87%)
Oct 02, 2023 8.115 8.115 8.006 8.006 22,761 -0.09(-1.10%)
Sep 29, 2023 8.095 8.164 8.045 8.095 8,013 +0.06(+0.74%)
Sep 28, 2023 7.956 8.055 7.956 8.035 7,440 +0.11(+1.38%)
Sep 27, 2023 7.897 7.946 7.891 7.926 28,398 +0.04(+0.50%)
Sep 26, 2023 7.976 8.016 7.887 7.887 18,245 -0.19(-2.33%)
Sep 25, 2023 8.125 8.089 8.075 8.075 6,349 -0.15(-1.81%)
Sep 22, 2023 8.243 8.372 8.196 8.224 28,134 -0.04(-0.48%)
Sep 21, 2023 8.293 8.322 8.263 8.263 3,621 -0.07(-0.83%)
Sep 20, 2023 8.333 8.412 8.333 8.333 8,586 +0.01(+0.12%)
Sep 19, 2023 8.372 8.382 8.313 8.323 22,054 -0.07(-0.83%)
Sep 18, 2023 8.412 8.412 8.362 8.392 16,246 -0.08(-0.94%)
Sep 15, 2023 8.481 8.481 8.471 8.471 5,535 +0.03(+0.35%)
Sep 14, 2023 8.432 8.521 8.432 8.442 13,773 -0.04(-0.47%)
Sep 13, 2023 8.481 8.482 8.478 8.481 4,501 -0.01(-0.11%)
Sep 12, 2023 8.501 8.501 8.442 8.491 4,760 -0.04(-0.47%)
Sep 11, 2023 8.551 8.589 8.531 8.531 5,612 +0.01(+0.12%)
Sep 08, 2023 8.521 8.526 8.521 8.521 2,191 +0.02(+0.21%)
Sep 07, 2023 8.561 8.561 8.503 8.503 3,040 -0.08(-0.90%)
Sep 06, 2023 8.650 8.650 8.580 8.580 5,588 -0.03(-0.35%)
Sep 05, 2023 8.630 8.670 8.610 8.610 20,513 -0.08(-0.91%)
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.