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

New Germany Fund (NY: GF )

8.660 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 4, 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 (%)
Sep 30, 2013 4.327 4.387 4.327 4.376 126,046 +0.02(+0.39%)
Sep 27, 2013 4.359 4.387 4.353 4.359 86,800 +0.00(+0.10%)
Sep 26, 2013 4.385 4.472 4.342 4.355 257,550 +0.03(+0.64%)
Sep 25, 2013 4.344 4.346 4.325 4.327 132,040 -0.03(-0.63%)
Sep 24, 2013 4.351 4.374 4.312 4.355 123,416 +0.02(+0.39%)
Sep 23, 2013 4.334 4.353 4.317 4.338 75,917 -0.02(-0.54%)
Sep 20, 2013 4.419 4.419 4.353 4.361 123,514 -0.05(-1.06%)
Sep 19, 2013 4.436 4.456 4.408 4.408 169,870 -0.01(-0.14%)
Sep 18, 2013 4.346 4.421 4.346 4.414 195,023 +0.05(+1.22%)
Sep 17, 2013 4.382 4.382 4.343 4.361 123,213 -0.01(-0.29%)
Sep 16, 2013 4.382 4.404 4.350 4.374 371,532 +0.09(+1.98%)
Sep 13, 2013 4.261 4.289 4.261 4.289 75,941 +0.01(+0.25%)
Sep 12, 2013 4.249 4.283 4.249 4.278 65,218 +0.01(+0.20%)
Sep 11, 2013 4.251 4.272 4.246 4.270 114,495 +0.03(+0.65%)
Sep 10, 2013 4.225 4.242 4.212 4.242 232,217 +0.07(+1.68%)
Sep 09, 2013 4.155 4.181 4.140 4.172 149,731 +0.01(+0.36%)
Sep 06, 2013 4.155 4.168 4.141 4.157 71,447 +0.02(+0.41%)
Sep 05, 2013 4.174 4.174 4.138 4.140 125,881 -0.01(-0.36%)
Sep 04, 2013 4.110 4.172 4.110 4.155 69,815 +0.04(+0.98%)
Sep 03, 2013 4.113 4.138 4.097 4.115 46,915 +0.06(+1.41%)
Aug 30, 2013 4.079 4.079 4.057 4.057 17,347 -0.01(-0.31%)
Aug 29, 2013 4.085 4.087 4.040 4.070 84,038 -0.07(-1.74%)
Aug 28, 2013 4.134 4.161 4.134 4.142 102,976 -0.02(-0.46%)
Aug 27, 2013 4.174 4.198 4.159 4.161 129,358 -0.08(-1.85%)
Aug 26, 2013 4.219 4.249 4.219 4.240 701,523 +0.00(+0.10%)
Aug 23, 2013 4.249 4.249 4.217 4.236 221,433 +0.00(+0.05%)
Aug 22, 2013 4.204 4.240 4.204 4.234 189,716 +0.05(+1.22%)
Aug 21, 2013 4.191 4.198 4.166 4.183 236,396 -0.02(-0.46%)
Aug 20, 2013 4.223 4.223 4.191 4.202 242,103 -0.00(-0.05%)
Aug 19, 2013 4.193 4.232 4.193 4.204 195,428 +0.01(+0.30%)
Aug 16, 2013 4.223 4.229 4.191 4.191 225,183 -0.04(-1.00%)
Aug 15, 2013 4.215 4.236 4.151 4.234 159,038 -0.00(-0.05%)
Aug 14, 2013 4.176 4.295 4.176 4.236 906,258 +0.06(+1.37%)
Aug 13, 2013 4.200 4.223 4.174 4.178 240,499 +0.00(+0.10%)
Aug 12, 2013 4.176 4.204 4.157 4.174 179,929 -0.01(-0.25%)
Aug 09, 2013 4.172 4.198 4.139 4.185 107,056 +0.03(+0.61%)
Aug 08, 2013 4.138 4.200 4.113 4.159 180,536 +0.06(+1.50%)
Aug 07, 2013 4.102 4.132 4.081 4.098 168,016 -0.02(-0.46%)
Aug 06, 2013 4.100 4.138 4.076 4.117 148,075 +0.02(+0.47%)
Aug 05, 2013 4.049 4.117 4.045 4.098 526,877 +0.04(+1.00%)
Aug 02, 2013 4.040 4.062 4.015 4.057 219,570 +0.03(+0.74%)
Aug 01, 2013 3.996 4.049 3.996 4.027 139,992 +0.06(+1.55%)
Jul 31, 2013 3.964 3.985 3.945 3.966 60,912 +0.02(+0.48%)
Jul 30, 2013 3.932 3.955 3.932 3.947 51,361 +0.03(+0.65%)
Jul 29, 2013 3.906 3.928 3.906 3.921 49,818 +0.01(+0.38%)
Jul 26, 2013 3.898 3.928 3.877 3.906 109,324 -0.01(-0.22%)
Jul 25, 2013 3.898 3.928 3.885 3.915 48,688 +0.01(+0.22%)
Jul 24, 2013 3.923 3.932 3.904 3.906 64,676 +0.01(+0.22%)
Jul 23, 2013 3.915 3.915 3.898 3.898 20,161 +0.00(+0.11%)
Jul 22, 2013 3.896 3.900 3.891 3.894 21,784 +0.00(+0.11%)
Jul 19, 2013 3.872 3.889 3.872 3.889 51,295 +0.01(+0.16%)
Jul 18, 2013 3.894 3.900 3.868 3.883 37,885 -0.00(-0.11%)
Jul 17, 2013 3.879 3.889 3.879 3.887 68,568 +0.02(+0.49%)
Jul 16, 2013 3.849 3.868 3.849 3.868 22,147 +0.01(+0.22%)
Jul 15, 2013 3.847 3.867 3.847 3.860 8,728 +0.03(+0.72%)
Jul 12, 2013 3.806 3.835 3.806 3.832 21,643 -0.01(-0.33%)
Jul 11, 2013 3.804 3.845 3.804 3.845 46,910 +0.10(+2.55%)
Jul 10, 2013 3.728 3.760 3.728 3.749 53,798 -0.02(-0.56%)
Jul 09, 2013 3.753 3.789 3.730 3.770 86,264 +0.04(+1.03%)
Jul 08, 2013 3.711 3.758 3.711 3.732 86,033 +0.07(+1.80%)
Jul 05, 2013 3.700 3.700 3.641 3.666 110,613 -0.05(-1.43%)
Jul 03, 2013 3.690 3.719 3.685 3.719 44,793 -0.00(-0.11%)
Jul 02, 2013 3.717 3.738 3.711 3.724 90,494 -0.03(-0.68%)
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.