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

New Germany Fund (NY: GF )

8.723 +0.123 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 7.476 7.514 7.399 7.444 21,687 -0.03(-0.43%)
Mar 30, 2020 7.354 7.476 7.341 7.476 18,339 +0.03(+0.36%)
Mar 27, 2020 7.239 7.495 7.181 7.449 60,358 -0.07(-0.87%)
Mar 26, 2020 7.104 7.514 7.104 7.514 9,512 +0.37(+5.11%)
Mar 25, 2020 6.578 7.175 6.578 7.149 83,045 +0.45(+6.70%)
Mar 24, 2020 6.418 6.700 6.418 6.700 65,148 +0.56(+9.08%)
Mar 23, 2020 6.283 6.316 6.059 6.142 72,506 -0.02(-0.36%)
Mar 20, 2020 6.187 6.429 6.091 6.165 57,239 +0.11(+1.75%)
Mar 19, 2020 5.963 6.123 5.956 6.059 84,435 -0.03(-0.53%)
Mar 18, 2020 6.098 6.162 6.033 6.091 115,027 -0.38(-5.94%)
Mar 17, 2020 6.412 6.521 6.392 6.476 44,999 +0.16(+2.54%)
Mar 16, 2020 5.328 6.585 5.283 6.316 167,633 -0.90(-12.44%)
Mar 13, 2020 7.732 7.770 7.175 7.213 102,937 +0.02(+0.27%)
Mar 12, 2020 7.694 7.739 7.155 7.194 107,722 -0.98(-12.00%)
Mar 11, 2020 8.335 8.438 8.143 8.175 41,837 -0.48(-5.56%)
Mar 10, 2020 8.669 8.713 8.471 8.656 66,201 +0.21(+2.43%)
Mar 09, 2020 8.239 8.496 7.841 8.451 63,173 -0.67(-7.31%)
Mar 06, 2020 9.053 9.124 9.040 9.117 22,147 -0.08(-0.91%)
Mar 05, 2020 9.137 9.265 9.137 9.201 54,121 -0.22(-2.31%)
Mar 04, 2020 9.201 9.419 9.201 9.419 30,371 +0.34(+3.74%)
Mar 03, 2020 9.169 9.406 9.079 9.079 44,403 -0.02(-0.21%)
Mar 02, 2020 9.053 9.143 8.964 9.098 44,964 +0.17(+1.94%)
Feb 28, 2020 8.931 9.034 8.842 8.925 84,221 -0.30(-3.27%)
Feb 27, 2020 9.297 9.361 9.182 9.226 38,988 -0.21(-2.18%)
Feb 26, 2020 9.579 9.579 9.428 9.432 25,784 -0.01(-0.07%)
Feb 25, 2020 9.694 9.694 9.438 9.438 108,236 -0.21(-2.19%)
Feb 24, 2020 9.746 9.759 9.585 9.650 54,215 -0.39(-3.90%)
Feb 21, 2020 10.09 10.09 10.02 10.04 14,504 -0.02(-0.19%)
Feb 20, 2020 10.13 10.14 10.06 10.06 27,827 -0.05(-0.51%)
Feb 19, 2020 10.10 10.14 10.10 10.11 4,981 +0.05(+0.52%)
Feb 18, 2020 10.04 10.07 10.04 10.06 11,315 -0.07(-0.74%)
Feb 14, 2020 10.16 10.17 10.12 10.13 7,798 +0.01(+0.10%)
Feb 13, 2020 10.08 10.15 10.08 10.12 6,876 -0.08(-0.75%)
Feb 12, 2020 10.23 10.24 10.14 10.20 82,998 +0.04(+0.44%)
Feb 11, 2020 10.12 10.19 10.12 10.16 46,387 +0.11(+1.08%)
Feb 10, 2020 10.01 10.10 10.01 10.05 76,360 +0.01(+0.06%)
Feb 07, 2020 10.09 10.12 10.04 10.04 31,193 -0.15(-1.51%)
Feb 06, 2020 10.13 10.21 10.09 10.19 60,793 +0.00(+0.03%)
Feb 05, 2020 10.21 10.21 10.18 10.19 8,169 +0.12(+1.15%)
Feb 04, 2020 10.02 10.13 10.01 10.08 26,991 +0.18(+1.85%)
Feb 03, 2020 9.906 9.964 9.893 9.893 21,772 +0.04(+0.46%)
Jan 31, 2020 9.964 9.964 9.848 9.848 48,505 -0.17(-1.73%)
Jan 30, 2020 10.03 10.07 10.00 10.02 71,137 -0.08(-0.83%)
Jan 29, 2020 10.08 10.11 10.08 10.10 13,999 +0.03(+0.25%)
Jan 28, 2020 10.01 10.08 9.906 10.08 23,631 +0.13(+1.29%)
Jan 27, 2020 10.00 10.05 9.951 9.951 25,328 -0.24(-2.33%)
Jan 24, 2020 10.21 10.25 10.17 10.19 29,789 +0.02(+0.19%)
Jan 23, 2020 10.19 10.19 10.13 10.17 26,854 -0.06(-0.56%)
Jan 22, 2020 10.19 10.23 10.19 10.23 20,127 +0.07(+0.69%)
Jan 21, 2020 10.14 10.21 10.14 10.16 17,173 -0.02(-0.19%)
Jan 17, 2020 10.19 10.19 10.14 10.18 21,991 +0.03(+0.32%)
Jan 16, 2020 10.16 10.19 10.14 10.14 15,793 +0.04(+0.44%)
Jan 15, 2020 10.06 10.10 10.05 10.10 31,500 +0.06(+0.57%)
Jan 14, 2020 10.04 10.05 10.03 10.04 6,823 +0.00(+0.00%)
Jan 13, 2020 10.07 10.07 10.04 10.04 25,331 -0.08(-0.75%)
Jan 10, 2020 10.10 10.16 10.10 10.12 26,670 -0.01(-0.06%)
Jan 09, 2020 10.10 10.16 10.10 10.12 32,127 +0.06(+0.56%)
Jan 08, 2020 9.970 10.08 9.970 10.07 18,007 +0.06(+0.64%)
Jan 07, 2020 10.01 10.01 9.938 10.00 19,062 +0.01(+0.06%)
Jan 06, 2020 9.989 10.01 9.951 9.996 26,038 -0.01(-0.13%)
Jan 03, 2020 10.02 10.06 10.01 10.01 15,440 -0.15(-1.51%)
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.