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

New Germany Fund (NY: GF )

8.960 +0.080 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 8.215 8.343 8.205 8.314 21,837 +0.17(+2.05%)
Jul 28, 2022 8.068 8.176 8.058 8.146 57,847 -0.06(-0.72%)
Jul 27, 2022 8.087 8.205 8.058 8.205 3,131 +0.17(+2.08%)
Jul 26, 2022 8.137 8.166 8.018 8.038 35,304 -0.30(-3.57%)
Jul 25, 2022 8.402 8.446 8.336 8.336 10,061 +0.10(+1.22%)
Jul 22, 2022 8.235 8.310 8.235 8.235 15,592 +0.00(+0.00%)
Jul 21, 2022 8.078 8.235 8.078 8.235 27,719 +0.09(+1.09%)
Jul 20, 2022 8.196 8.196 7.894 8.146 29,754 -0.17(-2.01%)
Jul 19, 2022 8.087 8.323 8.087 8.314 17,797 +0.37(+4.71%)
Jul 18, 2022 7.969 8.048 7.920 7.940 16,694 +0.09(+1.13%)
Jul 15, 2022 7.704 7.871 7.704 7.851 11,616 +0.16(+2.05%)
Jul 14, 2022 7.615 7.743 7.517 7.694 18,857 -0.07(-0.89%)
Jul 13, 2022 7.743 7.834 7.723 7.763 49,644 -0.05(-0.63%)
Jul 12, 2022 7.950 7.963 7.802 7.812 24,799 -0.11(-1.37%)
Jul 11, 2022 8.068 8.068 7.910 7.920 3,904 -0.20(-2.48%)
Jul 08, 2022 8.068 8.146 8.063 8.122 9,553 +0.15(+1.91%)
Jul 07, 2022 7.782 8.030 7.773 7.969 21,157 +0.11(+1.38%)
Jul 06, 2022 7.920 7.920 7.792 7.861 17,133 -0.06(-0.81%)
Jul 05, 2022 7.900 8.028 7.782 7.926 28,811 -0.34(-4.10%)
Jul 01, 2022 8.215 8.333 8.176 8.264 8,978 -0.03(-0.41%)
Jun 30, 2022 8.412 8.412 8.252 8.299 21,907 -0.19(-2.26%)
Jun 29, 2022 8.579 8.589 8.481 8.491 4,078 -0.09(-1.10%)
Jun 28, 2022 8.717 8.717 8.586 8.586 12,543 -0.05(-0.61%)
Jun 27, 2022 8.599 8.697 8.599 8.638 13,963 +0.00(+0.00%)
Jun 24, 2022 8.658 9.042 8.550 8.638 24,276 +0.02(+0.23%)
Jun 23, 2022 8.619 8.688 8.589 8.619 12,986 -0.09(-1.02%)
Jun 22, 2022 8.609 8.746 8.609 8.707 13,264 -0.00(-0.03%)
Jun 21, 2022 8.727 8.807 8.628 8.710 7,639 +0.10(+1.17%)
Jun 17, 2022 8.609 8.678 8.599 8.609 23,632 -0.01(-0.11%)
Jun 16, 2022 8.707 8.707 8.609 8.619 21,558 -0.35(-3.95%)
Jun 15, 2022 8.874 9.012 8.855 8.973 10,319 +0.14(+1.56%)
Jun 14, 2022 8.983 8.983 8.727 8.835 30,445 -0.13(-1.43%)
Jun 13, 2022 9.160 9.160 8.884 8.963 30,020 -0.34(-3.70%)
Jun 10, 2022 9.455 9.455 9.297 9.307 14,673 -0.26(-2.67%)
Jun 09, 2022 9.593 9.629 9.553 9.563 18,860 -0.07(-0.72%)
Jun 08, 2022 9.740 9.765 9.602 9.632 13,359 -0.23(-2.29%)
Jun 07, 2022 9.632 9.858 9.632 9.858 3,362 +0.12(+1.21%)
Jun 06, 2022 9.927 9.957 9.721 9.740 30,968 -0.05(-0.50%)
Jun 03, 2022 9.691 10.15 9.691 9.789 10,593 -0.08(-0.80%)
Jun 02, 2022 9.671 9.868 9.642 9.868 14,094 +0.24(+2.45%)
Jun 01, 2022 9.691 9.737 9.587 9.632 30,260 +0.01(+0.07%)
May 31, 2022 9.671 9.691 9.593 9.625 7,939 -0.09(-0.88%)
May 27, 2022 9.622 9.711 9.622 9.711 12,264 +0.21(+2.17%)
May 26, 2022 9.357 9.573 9.357 9.504 13,558 +0.16(+1.68%)
May 25, 2022 9.347 9.396 9.327 9.347 8,269 -0.09(-0.99%)
May 24, 2022 9.425 9.445 9.406 9.440 6,311 +0.00(+0.00%)
May 23, 2022 9.307 9.465 9.307 9.440 5,863 +0.15(+1.64%)
May 20, 2022 9.366 9.366 9.170 9.288 9,675 +0.04(+0.43%)
May 19, 2022 9.209 9.248 9.209 9.248 7,710 +0.10(+1.08%)
May 18, 2022 9.297 9.307 9.120 9.150 47,830 -0.22(-2.39%)
May 17, 2022 9.337 9.386 9.238 9.374 29,283 +0.18(+2.01%)
May 16, 2022 9.278 9.342 9.111 9.189 12,927 -0.11(-1.16%)
May 13, 2022 9.101 9.338 8.992 9.297 27,854 +0.24(+2.66%)
May 12, 2022 9.011 9.403 8.993 9.056 30,150 -0.04(-0.40%)
May 11, 2022 9.120 9.339 9.066 9.093 37,126 +0.00(+0.00%)
May 10, 2022 9.239 9.503 9.093 9.093 13,229 -0.05(-0.60%)
May 09, 2022 9.211 9.223 9.142 9.148 23,608 -0.17(-1.86%)
May 06, 2022 9.321 9.330 9.239 9.321 10,881 -0.00(-0.04%)
May 05, 2022 9.412 9.449 9.275 9.325 22,170 -0.27(-2.81%)
May 04, 2022 9.485 9.604 9.449 9.595 22,758 +0.20(+2.14%)
May 03, 2022 9.449 9.485 9.357 9.394 22,590 -0.08(-0.87%)
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.