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

New Germany Fund (NY: GF )

8.605 -0.115 (-1.32%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jul 29, 2005 2.821 2.824 2.810 2.821 21,168 -0.00(-0.10%)
Jul 28, 2005 2.789 2.824 2.781 2.824 291,152 +0.04(+1.55%)
Jul 27, 2005 2.789 2.789 2.778 2.781 47,195 -0.01(-0.31%)
Jul 26, 2005 2.792 2.807 2.789 2.789 37,478 -0.00(-0.10%)
Jul 25, 2005 2.792 2.801 2.792 2.792 42,336 -0.01(-0.31%)
Jul 22, 2005 2.781 2.815 2.752 2.801 39,907 +0.01(+0.21%)
Jul 21, 2005 2.778 2.795 2.778 2.795 48,236 +0.02(+0.83%)
Jul 20, 2005 2.723 2.775 2.703 2.772 115,558 +0.02(+0.73%)
Jul 19, 2005 2.766 2.781 2.694 2.752 107,577 -0.02(-0.62%)
Jul 18, 2005 2.795 2.798 2.769 2.769 22,209 -0.03(-1.03%)
Jul 15, 2005 2.789 2.818 2.761 2.798 62,811 +0.04(+1.36%)
Jul 14, 2005 2.761 2.824 2.761 2.761 183,922 +0.02(+0.63%)
Jul 13, 2005 2.717 2.752 2.717 2.743 110,700 +0.02(+0.63%)
Jul 12, 2005 2.706 2.746 2.706 2.726 128,745 +0.01(+0.53%)
Jul 11, 2005 2.706 2.712 2.697 2.712 44,765 +0.03(+1.29%)
Jul 08, 2005 2.645 2.680 2.645 2.677 64,199 +0.01(+0.22%)
Jul 07, 2005 2.680 2.689 2.651 2.671 52,747 -0.03(-1.17%)
Jul 06, 2005 2.706 2.712 2.697 2.703 80,162 +0.00(+0.00%)
Jul 05, 2005 2.680 2.709 2.680 2.703 40,601 +0.01(+0.32%)
Jul 01, 2005 2.680 2.720 2.680 2.694 70,445 +0.01(+0.32%)
Jun 30, 2005 2.680 2.715 2.680 2.686 97,860 +0.01(+0.54%)
Jun 29, 2005 2.645 2.677 2.645 2.671 126,663 +0.04(+1.42%)
Jun 28, 2005 2.628 2.663 2.628 2.634 115,211 +0.00(+0.11%)
Jun 27, 2005 2.640 2.677 2.628 2.631 204,743 -0.01(-0.54%)
Jun 24, 2005 2.645 2.651 2.634 2.645 62,811 -0.01(-0.22%)
Jun 23, 2005 2.660 2.677 2.651 2.651 78,080 +0.02(+0.66%)
Jun 22, 2005 2.631 2.660 2.628 2.634 374,784 -0.05(-1.72%)
Jun 21, 2005 2.674 2.680 2.668 2.680 43,030 +0.00(+0.00%)
Jun 20, 2005 2.668 2.683 2.666 2.680 150,260 +0.01(+0.22%)
Jun 17, 2005 2.654 2.680 2.648 2.674 100,289 +0.03(+1.20%)
Jun 16, 2005 2.602 2.645 2.602 2.642 97,166 +0.03(+1.21%)
Jun 15, 2005 2.599 2.611 2.596 2.611 23,250 -0.00(-0.11%)
Jun 14, 2005 2.591 2.614 2.588 2.614 101,677 +0.02(+0.67%)
Jun 13, 2005 2.593 2.605 2.591 2.596 65,240 +0.01(+0.22%)
Jun 10, 2005 2.591 2.596 2.588 2.591 61,076 +0.01(+0.34%)
Jun 09, 2005 2.588 2.599 2.582 2.582 36,437 +0.00(+0.11%)
Jun 08, 2005 2.599 2.605 2.576 2.579 33,314 -0.02(-0.78%)
Jun 07, 2005 2.579 2.605 2.579 2.599 93,696 +0.03(+1.23%)
Jun 06, 2005 2.559 2.568 2.559 2.568 17,004 +0.01(+0.34%)
Jun 03, 2005 2.556 2.579 2.553 2.559 89,531 -0.01(-0.56%)
Jun 02, 2005 2.582 2.588 2.562 2.573 38,866 -0.00(-0.11%)
Jun 01, 2005 2.536 2.593 2.536 2.576 98,207 +0.01(+0.56%)
May 31, 2005 2.614 2.614 2.559 2.562 116,599 -0.05(-1.98%)
May 27, 2005 2.593 2.622 2.593 2.614 20,821 +0.05(+1.91%)
May 26, 2005 2.568 2.637 2.553 2.565 111,047 +0.01(+0.34%)
May 25, 2005 2.565 2.570 2.545 2.556 69,404 -0.01(-0.34%)
May 24, 2005 2.562 2.565 2.547 2.565 47,195 +0.01(+0.57%)
May 23, 2005 2.547 2.582 2.527 2.550 107,924 +0.01(+0.34%)
May 20, 2005 2.533 2.542 2.530 2.542 65,587 +0.00(+0.00%)
May 19, 2005 2.539 2.545 2.533 2.542 85,020 +0.02(+0.68%)
May 18, 2005 2.513 2.545 2.513 2.524 106,883 +0.03(+1.27%)
May 17, 2005 2.487 2.524 2.487 2.493 108,965 -0.05(-2.15%)
May 16, 2005 2.576 2.593 2.530 2.547 149,566 -0.03(-1.34%)
May 13, 2005 2.585 2.599 2.579 2.582 8,675 -0.01(-0.56%)
May 12, 2005 2.593 2.628 2.579 2.596 45,112 -0.01(-0.22%)
May 11, 2005 2.588 2.605 2.588 2.602 31,232 +0.01(+0.33%)
May 10, 2005 2.591 2.602 2.591 2.593 46,154 -0.01(-0.44%)
May 09, 2005 2.579 2.605 2.573 2.605 365,415 +0.02(+0.89%)
May 06, 2005 2.582 2.603 2.579 2.582 150,260 -0.01(-0.56%)
May 05, 2005 2.654 2.654 2.593 2.596 74,262 -0.07(-2.49%)
May 04, 2005 2.576 2.666 2.576 2.663 86,755 +0.09(+3.59%)
May 03, 2005 2.542 2.576 2.542 2.570 49,277 +0.00(+0.00%)
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.