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

New Germany Fund (NY: GF )

8.602 -0.118 (-1.35%)
Streaming Delayed Price Updated: 10:42 AM 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 31, 2018 9.423 9.423 9.350 9.394 37,522 -0.01(-0.16%)
Jul 30, 2018 9.422 9.442 9.409 9.409 47,276 -0.04(-0.47%)
Jul 27, 2018 9.413 9.517 9.413 9.453 47,478 +0.03(+0.31%)
Jul 26, 2018 9.443 9.487 9.409 9.423 37,638 +0.06(+0.68%)
Jul 25, 2018 9.305 9.438 9.261 9.359 51,873 +0.03(+0.37%)
Jul 24, 2018 9.271 9.325 9.271 9.325 35,306 +0.16(+1.72%)
Jul 23, 2018 9.133 9.167 9.133 9.167 7,304 +0.04(+0.49%)
Jul 20, 2018 9.123 9.145 9.108 9.123 15,560 -0.05(-0.59%)
Jul 19, 2018 9.152 9.177 9.147 9.177 11,825 -0.04(-0.43%)
Jul 18, 2018 9.177 9.256 9.177 9.216 32,508 +0.03(+0.38%)
Jul 17, 2018 9.123 9.182 9.112 9.182 29,540 +0.08(+0.84%)
Jul 16, 2018 9.098 9.112 9.088 9.105 20,665 +0.04(+0.46%)
Jul 13, 2018 8.970 9.064 8.970 9.064 61,377 +0.04(+0.49%)
Jul 12, 2018 8.970 9.047 8.970 9.019 10,940 +0.11(+1.22%)
Jul 11, 2018 9.004 9.009 8.911 8.911 42,156 -0.15(-1.63%)
Jul 10, 2018 9.034 9.064 8.995 9.059 144,845 +0.05(+0.55%)
Jul 09, 2018 9.098 9.098 8.999 9.009 88,469 -0.01(-0.16%)
Jul 06, 2018 8.995 9.059 8.995 9.024 87,213 -0.01(-0.16%)
Jul 05, 2018 9.024 9.073 9.024 9.039 54,957 +0.08(+0.88%)
Jul 03, 2018 8.960 8.960 8.960 0 +0.05(+0.61%)
Jul 02, 2018 8.980 8.980 8.887 8.906 31,403 -0.08(-0.93%)
Jun 29, 2018 8.975 9.019 8.975 8.990 7,523 +0.09(+1.05%)
Jun 28, 2018 8.871 8.911 8.812 8.896 42,091 -0.04(-0.50%)
Jun 27, 2018 9.004 9.039 8.940 8.940 55,471 -0.06(-0.71%)
Jun 26, 2018 9.039 9.039 8.975 9.004 51,254 -0.09(-0.98%)
Jun 25, 2018 9.147 9.147 9.059 9.093 23,702 -0.14(-1.55%)
Jun 22, 2018 9.226 9.246 9.162 9.236 22,611 +0.11(+1.19%)
Jun 21, 2018 9.192 9.192 9.123 9.128 21,799 -0.09(-0.96%)
Jun 20, 2018 9.206 9.236 9.197 9.216 23,601 +0.00(+0.05%)
Jun 19, 2018 9.354 9.354 9.157 9.211 30,554 -0.14(-1.53%)
Jun 18, 2018 9.423 9.423 9.300 9.354 29,645 -0.16(-1.66%)
Jun 15, 2018 9.532 9.566 9.512 57,814 -0.05(-0.57%)
Jun 14, 2018 9.581 9.582 9.556 9.566 21,495 +0.05(+0.57%)
Jun 13, 2018 9.482 9.512 9.475 9.512 25,553 +0.09(+0.94%)
Jun 12, 2018 9.428 9.446 9.413 9.423 51,530 +0.00(+0.05%)
Jun 11, 2018 9.448 9.486 9.418 9.418 50,875 -0.03(-0.31%)
Jun 08, 2018 9.399 9.470 9.384 9.448 59,699 +0.04(+0.47%)
Jun 07, 2018 9.487 9.487 9.394 9.404 47,426 -0.07(-0.78%)
Jun 06, 2018 9.479 9.478 16,855 +0.15(+1.58%)
Jun 05, 2018 9.310 9.335 9.300 9.330 36,826 +0.06(+0.64%)
Jun 04, 2018 9.295 9.310 9.261 9.271 79,324 +0.03(+0.37%)
Jun 01, 2018 9.157 9.246 9.157 9.236 35,442 +0.12(+1.35%)
May 31, 2018 9.128 9.128 9.020 9.113 45,417 -0.08(-0.86%)
May 30, 2018 9.103 9.205 9.103 9.192 45,922 +0.19(+2.16%)
May 29, 2018 9.123 9.123 8.945 8.998 136,779 -0.29(-3.11%)
May 25, 2018 9.286 9.286 9.286 0 +0.05(+0.49%)
May 24, 2018 9.256 9.256 9.187 9.241 24,435 -0.08(-0.85%)
May 23, 2018 9.280 9.320 9.271 9.320 56,004 -0.13(-1.41%)
May 22, 2018 9.492 9.492 9.443 9.453 20,888 +0.01(+0.16%)
May 21, 2018 9.517 9.517 9.438 9.438 16,919 -0.00(-0.05%)
May 18, 2018 9.433 9.453 9.394 9.443 70,879 +0.04(+0.45%)
May 17, 2018 9.368 9.401 9.335 9.401 41,116 +0.09(+0.97%)
May 16, 2018 9.263 9.316 9.244 9.311 40,472 +0.02(+0.26%)
May 15, 2018 9.263 9.316 9.263 9.287 21,141 -0.09(-0.99%)
May 14, 2018 9.373 9.382 9.373 9.380 19,208 +0.02(+0.18%)
May 11, 2018 9.401 9.425 9.335 9.363 92,309 -0.03(-0.30%)
May 10, 2018 9.339 9.392 9.339 9.392 17,246 +0.08(+0.82%)
May 09, 2018 9.287 9.317 9.287 9.316 9,403 +0.06(+0.62%)
May 08, 2018 9.211 9.287 9.172 9.259 24,928 -0.06(-0.66%)
May 07, 2018 9.202 9.328 9.202 9.320 16,676 +0.05(+0.51%)
May 04, 2018 9.225 9.274 9.216 9.273 33,213 +0.05(+0.51%)
May 03, 2018 9.211 9.235 9.177 9.225 4,761 +0.07(+0.73%)
May 02, 2018 9.211 9.244 9.154 9.159 114,347 +0.04(+0.47%)
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.