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

New Germany Fund (NY: GF )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2015 6.313 6.313 6.188 6.205 32,647 +0.02(+0.28%)
Sep 29, 2015 6.226 6.226 6.162 6.188 9,935 -0.02(-0.35%)
Sep 28, 2015 6.261 6.261 6.209 6.209 7,203 -0.08(-1.30%)
Sep 25, 2015 6.291 6.325 6.269 6.291 17,127 +0.06(+0.90%)
Sep 24, 2015 6.196 6.304 6.158 6.235 76,156 +0.02(+0.35%)
Sep 23, 2015 6.295 6.295 6.201 6.214 22,155 -0.04(-0.62%)
Sep 22, 2015 6.351 6.351 6.222 6.252 31,765 -0.19(-2.94%)
Sep 21, 2015 6.407 6.536 6.407 6.442 62,615 +0.04(+0.67%)
Sep 18, 2015 6.373 6.425 6.373 6.399 88,890 -0.08(-1.26%)
Sep 17, 2015 6.433 6.519 6.433 6.480 63,075 +0.02(+0.27%)
Sep 16, 2015 6.433 6.463 6.433 6.463 3,574 +0.01(+0.20%)
Sep 15, 2015 6.381 6.455 6.381 6.450 14,449 +0.04(+0.60%)
Sep 14, 2015 6.407 6.412 6.381 6.412 3,725 -0.01(-0.23%)
Sep 11, 2015 6.450 6.459 6.399 6.426 29,078 -0.03(-0.51%)
Sep 10, 2015 6.445 6.459 6.445 6.459 6,699 +0.05(+0.81%)
Sep 09, 2015 6.498 6.498 6.399 6.407 20,773 +0.01(+0.13%)
Sep 08, 2015 6.502 6.502 6.377 6.399 43,964 +0.04(+0.61%)
Sep 04, 2015 6.274 6.360 6.360 6.360 24,384 -0.01(-0.14%)
Sep 03, 2015 6.455 6.480 6.360 6.369 34,870 -0.05(-0.74%)
Sep 02, 2015 6.364 6.459 6.317 6.416 48,576 +0.12(+1.92%)
Sep 01, 2015 6.269 6.390 6.257 6.295 58,521 -0.13(-2.08%)
Aug 31, 2015 6.386 6.442 6.356 6.429 33,267 +0.04(+0.61%)
Aug 28, 2015 6.364 6.403 6.278 6.390 38,599 -0.01(-0.13%)
Aug 27, 2015 6.493 6.493 6.321 6.399 48,298 -0.06(-0.93%)
Aug 26, 2015 6.377 6.468 6.373 6.459 167,053 +0.19(+3.09%)
Aug 25, 2015 6.455 6.455 6.244 6.265 107,025 +0.11(+1.82%)
Aug 24, 2015 5.938 6.235 5.869 6.153 131,956 -0.20(-3.18%)
Aug 21, 2015 6.554 6.558 6.334 6.356 96,166 -0.20(-3.09%)
Aug 20, 2015 6.610 6.610 6.554 6.558 63,572 -0.10(-1.49%)
Aug 19, 2015 6.623 6.671 6.605 6.657 9,786 -0.02(-0.32%)
Aug 18, 2015 6.649 6.691 6.644 6.679 108,800 -0.01(-0.13%)
Aug 17, 2015 6.618 6.700 6.618 6.687 8,585 -0.00(-0.06%)
Aug 14, 2015 6.683 6.700 6.674 6.691 53,565 +0.06(+0.97%)
Aug 13, 2015 6.571 6.627 6.571 6.627 31,765 -0.01(-0.19%)
Aug 12, 2015 6.674 6.674 6.525 6.640 50,295 -0.08(-1.19%)
Aug 11, 2015 6.743 6.747 6.653 6.719 98,549 -0.06(-0.92%)
Aug 10, 2015 6.765 6.808 6.756 6.782 14,243 +0.01(+0.19%)
Aug 07, 2015 6.773 6.782 6.726 6.769 38,799 -0.05(-0.69%)
Aug 06, 2015 6.816 6.842 6.769 6.816 66,468 +0.00(+0.06%)
Aug 05, 2015 6.795 6.851 6.778 6.812 36,630 +0.06(+0.83%)
Aug 04, 2015 6.717 6.800 6.717 6.756 29,665 +0.05(+0.77%)
Aug 03, 2015 6.657 6.705 6.648 6.704 61,451 +0.06(+0.91%)
Jul 31, 2015 6.610 6.644 6.588 6.644 60,601 +0.05(+0.72%)
Jul 30, 2015 6.554 6.618 6.528 6.597 43,551 +0.01(+0.20%)
Jul 29, 2015 6.610 6.614 6.545 6.584 12,677 -0.02(-0.26%)
Jul 28, 2015 6.536 6.618 6.536 6.601 8,739 +0.08(+1.17%)
Jul 27, 2015 6.605 6.605 6.295 6.525 33,167 -0.11(-1.73%)
Jul 24, 2015 6.670 6.687 6.605 6.640 48,065 -0.01(-0.19%)
Jul 23, 2015 6.631 6.691 6.631 6.653 23,602 -0.04(-0.58%)
Jul 22, 2015 6.661 6.713 6.644 6.691 48,676 +0.00(+0.01%)
Jul 21, 2015 6.717 6.717 6.687 6.691 15,966 +0.00(+0.05%)
Jul 20, 2015 6.709 6.713 6.679 6.687 13,674 +0.02(+0.32%)
Jul 17, 2015 6.653 6.666 6.623 6.666 12,800 +0.00(+0.05%)
Jul 16, 2015 6.679 6.706 6.653 6.663 13,100 +0.08(+1.26%)
Jul 15, 2015 6.618 6.674 6.543 6.580 29,080 -0.07(-1.04%)
Jul 14, 2015 6.623 6.653 6.575 6.648 18,532 +0.02(+0.23%)
Jul 13, 2015 6.640 6.640 6.532 6.633 40,334 +0.00(+0.03%)
Jul 10, 2015 6.605 6.648 6.549 6.631 138,103 +0.23(+3.56%)
Jul 09, 2015 6.442 6.455 6.403 6.403 42,657 +0.13(+2.06%)
Jul 08, 2015 6.381 6.381 6.265 6.274 40,193 -0.17(-2.61%)
Jul 07, 2015 6.420 6.450 6.343 6.442 34,296 +0.00(+0.00%)
Jul 06, 2015 6.429 6.480 6.412 6.442 48,232 -0.10(-1.58%)
Jul 02, 2015 6.627 6.545 6.545 6.545 166,280 -0.05(-0.78%)
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.