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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2005 2.738 2.743 2.726 2.738 50,318 +0.01(+0.53%)
Feb 25, 2005 2.715 2.735 2.715 2.723 155,813 +0.01(+0.42%)
Feb 24, 2005 2.720 2.720 2.700 2.712 51,012 -0.01(-0.32%)
Feb 23, 2005 2.677 2.726 2.677 2.720 106,188 +0.03(+0.96%)
Feb 22, 2005 2.700 2.720 2.691 2.694 86,408 -0.01(-0.21%)
Feb 18, 2005 2.697 2.715 2.697 2.700 71,139 -0.01(-0.53%)
Feb 17, 2005 2.686 2.729 2.683 2.715 85,020 +0.03(+1.29%)
Feb 16, 2005 2.697 2.697 2.668 2.680 124,581 -0.03(-1.06%)
Feb 15, 2005 2.723 2.723 2.700 2.709 102,371 -0.01(-0.53%)
Feb 14, 2005 2.674 2.723 2.668 2.723 98,901 +0.04(+1.39%)
Feb 11, 2005 2.680 2.694 2.654 2.686 120,416 +0.00(+0.11%)
Feb 10, 2005 2.666 2.700 2.654 2.683 85,714 +0.03(+0.98%)
Feb 09, 2005 2.645 2.657 2.645 2.657 141,585 -0.00(-0.11%)
Feb 08, 2005 2.640 2.663 2.637 2.660 582,651 +0.02(+0.76%)
Feb 07, 2005 2.634 2.651 2.634 2.640 193,985 +0.01(+0.22%)
Feb 04, 2005 2.605 2.637 2.605 2.634 69,057 +0.03(+1.22%)
Feb 03, 2005 2.602 2.619 2.593 2.602 67,322 +0.00(+0.00%)
Feb 02, 2005 2.599 2.657 2.599 2.602 236,322 +0.00(+0.00%)
Feb 01, 2005 2.593 2.608 2.576 2.602 87,796 +0.01(+0.33%)
Jan 31, 2005 2.585 2.608 2.582 2.593 74,262 -0.01(-0.22%)
Jan 28, 2005 2.596 2.605 2.585 2.599 186,004 +0.03(+1.12%)
Jan 27, 2005 2.556 2.588 2.556 2.570 73,221 +0.01(+0.22%)
Jan 26, 2005 2.550 2.565 2.550 2.565 100,983 +0.01(+0.45%)
Jan 25, 2005 2.553 2.565 2.553 2.553 121,805 -0.01(-0.45%)
Jan 24, 2005 2.565 2.565 2.550 2.565 91,614 -0.01(-0.22%)
Jan 21, 2005 2.576 2.576 2.570 2.570 27,761 -0.01(-0.56%)
Jan 20, 2005 2.593 2.593 2.576 2.585 66,281 +0.00(+0.00%)
Jan 19, 2005 2.582 2.588 2.582 2.585 44,765 +0.00(+0.09%)
Jan 18, 2005 2.608 2.608 2.573 2.583 65,240 -0.02(-0.64%)
Jan 14, 2005 2.579 2.611 2.570 2.599 98,207 +0.01(+0.21%)
Jan 13, 2005 2.573 2.608 2.570 2.594 120,069 +0.01(+0.46%)
Jan 12, 2005 2.625 2.628 2.573 2.582 97,166 -0.01(-0.44%)
Jan 11, 2005 2.619 2.619 2.591 2.593 76,345 -0.02(-0.88%)
Jan 10, 2005 2.637 2.637 2.593 2.617 104,800 +0.04(+1.68%)
Jan 07, 2005 2.573 2.588 2.573 2.573 88,490 -0.01(-0.22%)
Jan 06, 2005 2.582 2.588 2.573 2.579 931,062 -0.02(-0.67%)
Jan 05, 2005 2.573 2.611 2.573 2.596 91,266 +0.03(+1.01%)
Jan 04, 2005 2.622 2.622 2.568 2.570 89,878 -0.04(-1.44%)
Jan 03, 2005 2.579 2.628 2.579 2.608 188,086 +0.00(+0.00%)
Dec 31, 2004 2.617 2.617 2.596 2.608 117,293 -0.01(-0.33%)
Dec 30, 2004 2.585 2.617 2.585 2.617 141,238 +0.01(+0.22%)
Dec 29, 2004 2.605 2.611 2.593 2.611 66,628 +0.01(+0.56%)
Dec 28, 2004 2.596 2.619 2.591 2.596 195,026 +0.01(+0.56%)
Dec 27, 2004 2.579 2.593 2.579 2.582 70,792 +0.01(+0.56%)
Dec 23, 2004 2.556 2.573 2.553 2.568 231,464 +0.01(+0.45%)
Dec 22, 2004 2.524 2.556 2.524 2.556 75,650 +0.00(+0.11%)
Dec 21, 2004 2.550 2.559 2.539 2.553 165,182 -0.01(-0.23%)
Dec 20, 2004 2.510 2.570 2.510 2.559 89,184 -0.02(-0.67%)
Dec 17, 2004 2.533 2.576 2.533 2.576 114,170 +0.04(+1.59%)
Dec 16, 2004 2.568 2.570 2.524 2.536 277,271 -0.03(-1.23%)
Dec 15, 2004 2.579 2.596 2.565 2.568 183,228 -0.00(-0.11%)
Dec 14, 2004 2.559 2.585 2.553 2.570 89,184 +0.02(+0.79%)
Dec 13, 2004 2.539 2.591 2.539 2.550 72,874 +0.03(+1.03%)
Dec 10, 2004 2.507 2.536 2.507 2.524 78,774 -0.03(-1.02%)
Dec 09, 2004 2.539 2.556 2.501 2.550 126,663 -0.02(-0.67%)
Dec 08, 2004 2.593 2.611 2.565 2.568 162,753 -0.02(-0.78%)
Dec 07, 2004 2.608 2.622 2.588 2.588 329,671 -0.02(-0.77%)
Dec 06, 2004 2.605 2.617 2.593 2.608 247,427 +0.00(+0.11%)
Dec 03, 2004 2.579 2.614 2.579 2.605 253,326 +0.05(+1.92%)
Dec 02, 2004 2.579 2.602 2.556 2.556 299,133 -0.02(-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.