Skip to main content

New Germany Fund (NY: GF )

8.190 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.763 4.792 4.721 4.770 63,001 -0.02(-0.38%)
Feb 26, 2016 4.792 4.807 4.789 4.789 27,840 +0.05(+1.01%)
Feb 25, 2016 4.693 4.748 4.690 4.741 27,355 +0.06(+1.25%)
Feb 24, 2016 4.653 4.712 4.646 4.682 62,379 -0.05(-0.99%)
Feb 23, 2016 4.745 4.745 4.729 4.729 73,482 -0.04(-0.78%)
Feb 22, 2016 4.752 4.796 4.734 4.767 94,659 +0.05(+1.01%)
Feb 19, 2016 4.770 4.796 4.653 4.719 80,957 -0.06(-1.23%)
Feb 18, 2016 4.752 4.807 4.752 4.778 36,412 +0.03(+0.70%)
Feb 17, 2016 4.605 4.745 4.602 4.745 15,013 +0.16(+3.60%)
Feb 16, 2016 4.591 4.605 4.569 4.580 18,458 +0.04(+0.97%)
Feb 12, 2016 4.543 4.536 4.536 4.536 20,727 +0.02(+0.41%)
Feb 11, 2016 4.503 4.536 4.473 4.517 22,320 -0.03(-0.65%)
Feb 10, 2016 4.558 4.577 4.543 4.547 34,252 +0.04(+0.90%)
Feb 09, 2016 4.488 4.528 4.407 4.506 46,901 -0.11(-2.46%)
Feb 08, 2016 4.686 4.686 4.581 4.620 55,299 -0.15(-3.08%)
Feb 05, 2016 4.840 4.847 4.767 4.767 47,897 -0.08(-1.66%)
Feb 04, 2016 4.811 4.850 4.811 4.847 8,192 -0.00(-0.02%)
Feb 03, 2016 4.840 4.880 4.803 4.848 54,761 +0.01(+0.24%)
Feb 02, 2016 4.800 4.840 4.800 4.836 36,805 -0.03(-0.68%)
Feb 01, 2016 4.811 4.888 4.811 4.869 14,446 +0.02(+0.38%)
Jan 29, 2016 4.822 4.873 4.778 4.851 36,101 +0.03(+0.61%)
Jan 28, 2016 4.869 4.869 4.752 4.822 47,051 -0.03(-0.68%)
Jan 27, 2016 4.869 4.906 4.794 4.855 62,807 -0.02(-0.38%)
Jan 26, 2016 4.785 4.906 4.785 4.873 35,888 +0.10(+2.15%)
Jan 25, 2016 4.737 4.778 4.737 4.770 69,505 +0.02(+0.37%)
Jan 22, 2016 4.756 4.803 4.712 4.752 42,677 +0.11(+2.32%)
Jan 21, 2016 4.602 4.675 4.558 4.645 45,611 +0.02(+0.38%)
Jan 20, 2016 4.660 4.671 4.532 4.627 150,839 -0.09(-1.94%)
Jan 19, 2016 4.730 4.756 4.704 4.719 87,296 +0.01(+0.31%)
Jan 15, 2016 4.822 4.704 4.704 4.704 122,184 -0.27(-5.45%)
Jan 14, 2016 4.957 5.020 4.879 4.976 47,368 +0.06(+1.19%)
Jan 13, 2016 4.976 4.994 4.616 4.917 125,473 -0.06(-1.18%)
Jan 12, 2016 5.053 5.053 4.935 4.976 24,071 -0.03(-0.51%)
Jan 11, 2016 5.001 5.023 4.961 5.001 61,231 +0.04(+0.81%)
Jan 08, 2016 5.023 5.060 4.961 4.961 18,414 -0.05(-1.01%)
Jan 07, 2016 5.049 5.119 4.968 5.012 111,143 -0.14(-2.64%)
Jan 06, 2016 5.158 5.170 5.141 5.148 14,812 -0.08(-1.61%)
Jan 05, 2016 5.155 5.368 5.155 5.232 107,617 +0.00(+0.00%)
Jan 04, 2016 5.302 5.302 5.191 5.232 23,059 -0.16(-2.93%)
Dec 31, 2015 5.364 5.390 5.390 5.390 26,455 +0.04(+0.75%)
Dec 30, 2015 5.342 5.390 5.317 5.350 94,278 -0.01(-0.27%)
Dec 29, 2015 5.357 5.412 5.351 5.364 35,226 +0.06(+1.22%)
Dec 28, 2015 5.268 5.310 5.247 5.299 100,331 -0.02(-0.33%)
Dec 24, 2015 5.279 5.317 5.317 5.317 23,416 +0.00(+0.07%)
Dec 23, 2015 5.292 5.327 5.286 5.313 65,354 +0.03(+0.59%)
Dec 22, 2015 5.199 5.282 5.196 5.282 41,730 +0.02(+0.39%)
Dec 21, 2015 5.286 5.286 5.244 5.261 47,006 +0.02(+0.46%)
Dec 18, 2015 5.265 5.265 5.220 5.237 36,697 -0.06(-1.11%)
Dec 17, 2015 5.289 5.313 5.252 5.296 89,329 +0.05(+0.92%)
Dec 16, 2015 5.196 5.251 5.189 5.247 30,247 +0.09(+1.68%)
Dec 15, 2015 5.140 5.175 5.140 5.161 27,217 +0.07(+1.29%)
Dec 14, 2015 5.109 5.120 5.068 5.095 55,528 -0.02(-0.41%)
Dec 11, 2015 5.185 5.185 5.095 5.116 63,186 -0.16(-3.02%)
Dec 10, 2015 5.268 5.286 5.268 5.275 20,164 +0.02(+0.39%)
Dec 09, 2015 5.275 5.313 5.254 5.254 25,986 -0.03(-0.65%)
Dec 08, 2015 5.265 5.306 5.261 5.289 53,264 +0.00(+0.00%)
Dec 07, 2015 5.272 5.303 5.265 5.289 68,650 +0.03(+0.53%)
Dec 04, 2015 5.203 5.272 5.203 5.261 37,628 +0.05(+1.00%)
Dec 03, 2015 5.244 5.275 5.203 5.209 19,082 -0.02(-0.46%)
Dec 02, 2015 5.230 5.237 5.225 5.234 58,263 -0.02(-0.40%)
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.