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 (%)
Feb 29, 2008 4.495 4.501 4.369 4.415 214,113 -0.13(-2.85%)
Feb 28, 2008 4.562 4.582 4.513 4.544 351,881 -0.05(-1.19%)
Feb 27, 2008 4.501 4.605 4.501 4.599 250,203 +0.05(+1.14%)
Feb 26, 2008 4.487 4.582 4.475 4.547 316,727 +0.10(+2.27%)
Feb 25, 2008 4.374 4.449 4.366 4.446 230,770 +0.09(+1.98%)
Feb 22, 2008 4.363 4.366 4.320 4.360 418,519 +0.05(+1.20%)
Feb 21, 2008 4.380 4.380 4.308 4.308 103,412 -0.03(-0.66%)
Feb 20, 2008 4.320 4.351 4.302 4.337 363,787 -0.01(-0.20%)
Feb 19, 2008 4.418 4.418 4.331 4.346 125,275 +0.07(+1.55%)
Feb 18, 2008 4.245 4.279 4.178 4.279 0 +0.00(+0.00%)
Feb 15, 2008 4.245 4.279 4.178 4.279 223,482 +0.03(+0.59%)
Feb 14, 2008 4.285 4.299 4.248 4.254 204,490 -0.02(-0.39%)
Feb 13, 2008 4.444 4.444 4.204 4.271 393,523 +0.12(+2.85%)
Feb 12, 2008 4.129 4.213 4.112 4.152 395,953 +0.09(+2.20%)
Feb 11, 2008 4.057 4.089 4.023 4.063 127,010 +0.01(+0.36%)
Feb 08, 2008 4.075 4.101 4.029 4.049 631,217 -0.06(-1.54%)
Feb 07, 2008 4.112 4.167 4.092 4.112 348,737 -0.05(-1.11%)
Feb 06, 2008 4.230 4.265 4.152 4.158 519,333 -0.04(-0.96%)
Feb 05, 2008 4.322 4.322 4.193 4.199 163,100 -0.21(-4.71%)
Feb 04, 2008 4.481 4.481 4.351 4.406 319,260 -0.05(-1.10%)
Feb 01, 2008 4.444 4.475 4.397 4.455 267,106 +0.02(+0.52%)
Jan 31, 2008 4.371 4.449 4.314 4.432 509,082 -0.01(-0.19%)
Jan 30, 2008 4.366 4.490 4.351 4.441 471,603 +0.05(+1.05%)
Jan 29, 2008 4.340 4.409 4.331 4.395 146,443 +0.09(+2.07%)
Jan 28, 2008 4.279 4.308 4.222 4.305 246,386 +0.07(+1.63%)
Jan 25, 2008 4.294 4.314 4.164 4.236 318,913 +0.04(+0.89%)
Jan 24, 2008 4.106 4.201 4.092 4.199 535,456 +0.21(+5.25%)
Jan 23, 2008 3.818 4.005 3.818 3.989 493,813 +0.00(+0.10%)
Jan 22, 2008 3.890 4.006 3.789 3.985 834,912 -0.24(-5.73%)
Jan 21, 2008 4.271 4.322 4.201 4.227 0 +0.00(+0.00%)
Jan 18, 2008 4.271 4.322 4.201 4.227 1,079,796 -0.07(-1.54%)
Jan 17, 2008 4.354 4.354 4.178 4.294 1,497,580 -0.05(-1.26%)
Jan 16, 2008 4.420 4.464 4.322 4.348 256,102 -0.13(-2.96%)
Jan 15, 2008 4.539 4.553 4.469 4.481 241,128 -0.13(-2.81%)
Jan 14, 2008 4.683 4.683 4.599 4.611 98,554 +0.10(+2.17%)
Jan 11, 2008 4.541 4.541 4.481 4.513 233,893 -0.10(-2.06%)
Jan 10, 2008 4.524 4.611 4.498 4.608 200,929 +0.01(+0.31%)
Jan 09, 2008 4.559 4.611 4.539 4.593 177,328 +0.03(+0.57%)
Jan 08, 2008 4.697 4.737 4.567 4.567 187,739 -0.12(-2.64%)
Jan 07, 2008 4.815 4.818 4.683 4.691 415,386 -0.12(-2.46%)
Jan 04, 2008 4.827 4.873 4.781 4.809 201,065 -0.12(-2.51%)
Jan 03, 2008 4.968 4.979 4.812 4.933 254,020 -0.03(-0.70%)
Jan 02, 2008 5.028 5.050 4.838 4.968 160,671 -0.07(-1.37%)
Jan 01, 2008 5.023 5.184 5.020 5.037 0 +0.00(+0.00%)
Dec 31, 2007 5.023 5.184 5.020 5.037 122,152 +0.02(+0.40%)
Dec 28, 2007 4.956 5.026 4.956 5.017 92,655 +0.08(+1.69%)
Dec 27, 2007 4.948 4.951 4.922 4.933 120,069 +0.00(+0.00%)
Dec 26, 2007 4.913 4.956 4.913 4.933 100,983 +0.02(+0.37%)
Dec 24, 2007 4.870 4.922 4.870 4.915 74,262 +0.05(+0.93%)
Dec 21, 2007 4.784 4.907 4.784 4.870 119,375 +0.13(+2.67%)
Dec 20, 2007 4.712 4.760 4.712 4.743 49,971 +0.03(+0.55%)
Dec 19, 2007 4.712 4.749 4.677 4.717 31,232 -0.08(-1.68%)
Dec 18, 2007 4.784 4.809 4.743 4.798 134,644 +0.03(+0.54%)
Dec 17, 2007 4.838 4.838 4.755 4.772 146,096 -0.13(-2.70%)
Dec 14, 2007 4.948 4.965 4.905 4.905 104,800 -0.10(-2.01%)
Dec 13, 2007 5.072 5.072 4.951 5.005 96,125 -0.14(-2.69%)
Dec 12, 2007 5.141 5.158 5.086 5.144 152,343 +0.14(+2.70%)
Dec 11, 2007 5.106 5.132 5.000 5.008 108,965 -0.10(-1.86%)
Dec 10, 2007 5.086 5.121 5.086 5.103 62,464 +0.07(+1.43%)
Dec 07, 2007 5.014 5.043 4.971 5.031 215,848 +0.02(+0.34%)
Dec 06, 2007 4.951 5.037 4.951 5.014 288,028 +0.02(+0.40%)
Dec 05, 2007 4.971 5.014 4.971 4.994 63,158 +0.06(+1.23%)
Dec 04, 2007 4.893 4.945 4.870 4.933 179,410 -0.00(-0.06%)
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.