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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 8.680 8.710 8.670 8.700 17,883 +0.07(+0.80%)
Aug 30, 2023 8.710 8.725 8.611 8.630 38,681 -0.09(-1.02%)
Aug 29, 2023 8.571 8.730 8.571 8.720 27,472 +0.13(+1.48%)
Aug 28, 2023 8.581 8.640 8.571 8.593 26,375 -0.01(-0.09%)
Aug 25, 2023 8.571 8.630 8.571 8.601 23,550 +0.07(+0.81%)
Aug 24, 2023 8.571 8.571 8.521 8.531 27,478 -0.11(-1.26%)
Aug 23, 2023 8.611 8.659 8.601 8.640 7,640 +0.05(+0.55%)
Aug 22, 2023 8.601 8.601 8.581 8.593 9,469 +0.00(+0.02%)
Aug 21, 2023 8.601 8.601 8.551 8.591 10,946 -0.01(-0.12%)
Aug 18, 2023 8.591 8.630 8.591 8.601 7,914 -0.07(-0.80%)
Aug 17, 2023 8.809 8.813 8.670 8.670 16,383 -0.07(-0.79%)
Aug 16, 2023 8.779 8.809 8.739 8.739 34,072 +0.00(+0.00%)
Aug 15, 2023 8.729 8.744 8.729 8.739 15,044 -0.02(-0.23%)
Aug 14, 2023 8.769 8.809 8.749 8.759 13,118 -0.07(-0.79%)
Aug 11, 2023 8.898 8.898 8.775 8.829 27,365 -0.06(-0.67%)
Aug 10, 2023 8.908 8.992 8.888 8.888 21,577 +0.05(+0.56%)
Aug 09, 2023 8.819 8.898 8.819 8.838 23,588 +0.04(+0.45%)
Aug 08, 2023 8.868 8.829 8.744 8.798 24,942 -0.12(-1.34%)
Aug 07, 2023 8.858 8.938 8.848 8.918 73,666 +0.13(+1.47%)
Aug 04, 2023 8.868 8.908 8.789 8.789 24,820 -0.03(-0.34%)
Aug 03, 2023 8.868 8.868 8.789 8.819 9,632 -0.05(-0.56%)
Aug 02, 2023 8.997 8.997 8.838 8.868 31,212 -0.21(-2.29%)
Aug 01, 2023 9.086 9.235 9.056 9.076 16,212 -0.09(-0.97%)
Jul 31, 2023 9.195 9.205 9.116 9.165 16,251 -0.05(-0.54%)
Jul 28, 2023 9.215 9.245 9.175 9.215 16,412 +0.11(+1.20%)
Jul 27, 2023 9.156 9.190 9.047 9.106 25,291 +0.09(+0.99%)
Jul 26, 2023 9.017 9.037 9.007 9.017 54,949 -0.08(-0.87%)
Jul 25, 2023 9.047 9.126 9.017 9.096 22,660 +0.01(+0.11%)
Jul 24, 2023 9.225 9.225 9.076 9.086 13,029 -0.17(-1.82%)
Jul 21, 2023 9.265 9.272 9.255 9.255 2,498 +0.01(+0.11%)
Jul 20, 2023 9.314 9.329 9.217 9.245 15,519 -0.02(-0.21%)
Jul 19, 2023 9.284 9.293 9.245 9.264 8,545 -0.00(-0.01%)
Jul 18, 2023 9.156 9.265 9.146 9.265 18,392 +0.04(+0.43%)
Jul 17, 2023 9.185 9.225 9.175 9.225 7,935 +0.05(+0.54%)
Jul 14, 2023 9.195 9.230 9.175 9.175 7,063 -0.09(-0.96%)
Jul 13, 2023 9.185 9.304 9.185 9.265 25,371 +0.18(+1.96%)
Jul 12, 2023 8.928 9.086 8.928 9.086 22,867 +0.23(+2.57%)
Jul 11, 2023 8.779 8.858 8.779 8.858 14,459 +0.05(+0.56%)
Jul 10, 2023 8.700 8.809 8.658 8.809 7,887 +0.15(+1.72%)
Jul 07, 2023 8.620 8.709 8.620 8.660 24,345 +0.09(+1.04%)
Jul 06, 2023 8.809 8.809 8.561 8.571 20,560 -0.27(-3.03%)
Jul 05, 2023 8.848 8.908 8.838 8.838 21,326 -0.06(-0.67%)
Jul 03, 2023 8.878 8.898 8.878 8.898 1,619 +0.00(+0.00%)
Jun 30, 2023 8.819 8.908 8.819 8.898 6,550 +0.14(+1.64%)
Jun 29, 2023 8.729 8.754 8.729 8.754 1,659 -0.00(-0.06%)
Jun 28, 2023 8.749 8.759 8.749 8.759 4,139 +0.00(+0.00%)
Jun 27, 2023 8.729 8.768 8.720 8.759 18,837 +0.05(+0.57%)
Jun 26, 2023 8.710 8.716 8.695 8.710 5,088 +0.03(+0.40%)
Jun 23, 2023 8.650 8.680 8.640 8.675 21,117 -0.07(-0.85%)
Jun 22, 2023 8.690 8.749 8.679 8.749 4,067 +0.03(+0.34%)
Jun 21, 2023 8.809 8.809 8.660 8.720 39,591 -0.09(-1.01%)
Jun 20, 2023 8.789 8.838 8.779 8.809 20,971 -0.06(-0.67%)
Jun 16, 2023 8.957 8.957 8.868 8.868 9,188 -0.10(-1.11%)
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.