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

New Germany Fund (NY: GF )

8.780 +0.090 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2005 1.688 1.688 1.653 1.655 180,487 -0.03(-1.98%)
May 27, 2005 1.675 1.694 1.675 1.688 32,229 +0.03(+1.91%)
May 26, 2005 1.659 1.703 1.649 1.657 171,892 +0.01(+0.34%)
May 25, 2005 1.657 1.661 1.644 1.651 107,432 -0.01(-0.34%)
May 24, 2005 1.655 1.657 1.646 1.657 73,054 +0.01(+0.57%)
May 23, 2005 1.646 1.668 1.633 1.648 167,058 +0.01(+0.34%)
May 20, 2005 1.636 1.642 1.635 1.642 101,524 +0.00(+0.00%)
May 19, 2005 1.640 1.644 1.636 1.642 131,605 +0.01(+0.68%)
May 18, 2005 1.623 1.644 1.623 1.631 165,446 +0.02(+1.27%)
May 17, 2005 1.607 1.631 1.607 1.610 168,669 -0.04(-2.15%)
May 16, 2005 1.664 1.675 1.635 1.646 231,517 -0.02(-1.34%)
May 13, 2005 1.670 1.679 1.666 1.668 13,429 -0.01(-0.56%)
May 12, 2005 1.675 1.698 1.666 1.677 69,831 -0.00(-0.22%)
May 11, 2005 1.672 1.683 1.672 1.681 48,344 +0.01(+0.33%)
May 10, 2005 1.674 1.681 1.674 1.675 71,442 -0.01(-0.44%)
May 09, 2005 1.666 1.683 1.662 1.683 565,634 +0.01(+0.89%)
May 06, 2005 1.668 1.682 1.666 1.668 232,592 -0.01(-0.56%)
May 05, 2005 1.715 1.715 1.675 1.677 114,953 -0.04(-2.49%)
May 04, 2005 1.664 1.722 1.664 1.720 134,291 +0.06(+3.59%)
May 03, 2005 1.642 1.664 1.642 1.661 76,277 +0.00(+0.00%)
May 02, 2005 1.651 1.674 1.648 1.661 72,517 +0.01(+0.90%)
Apr 29, 2005 1.659 1.674 1.646 1.646 168,132 -0.01(-0.67%)
Apr 28, 2005 1.659 1.664 1.657 1.657 117,101 -0.01(-0.89%)
Apr 27, 2005 1.674 1.674 1.646 1.672 501,711 -0.02(-0.99%)
Apr 26, 2005 1.692 1.694 1.683 1.688 68,219 -0.01(-0.77%)
Apr 25, 2005 1.685 1.705 1.685 1.702 94,003 +0.01(+0.44%)
Apr 22, 2005 1.696 1.702 1.694 1.694 259,987 -0.01(-0.55%)
Apr 21, 2005 1.694 1.703 1.692 1.703 310,481 +0.02(+1.11%)
Apr 20, 2005 1.703 1.715 1.685 1.685 162,223 -0.01(-0.33%)
Apr 19, 2005 1.683 1.713 1.677 1.690 95,615 +0.02(+1.23%)
Apr 18, 2005 1.685 1.687 1.670 1.670 172,429 -0.03(-1.97%)
Apr 15, 2005 1.705 1.713 1.703 1.703 469,481 -0.03(-1.61%)
Apr 14, 2005 1.731 1.739 1.731 1.731 218,088 -0.02(-1.06%)
Apr 13, 2005 1.750 1.757 1.750 1.750 197,139 +0.00(+0.00%)
Apr 12, 2005 1.756 1.756 1.741 1.750 280,937 -0.00(-0.11%)
Apr 11, 2005 1.750 1.759 1.746 1.752 80,037 -0.01(-0.32%)
Apr 08, 2005 1.748 1.759 1.748 1.757 117,101 +0.01(+0.43%)
Apr 07, 2005 1.724 1.750 1.724 1.750 132,142 +0.02(+1.29%)
Apr 06, 2005 1.722 1.733 1.718 1.728 87,020 -0.01(-0.32%)
Apr 05, 2005 1.722 1.744 1.705 1.733 222,923 +0.03(+1.75%)
Apr 04, 2005 1.707 1.713 1.703 1.703 107,970 -0.01(-0.43%)
Apr 01, 2005 1.711 1.724 1.711 1.711 111,730 +0.01(+0.55%)
Mar 31, 2005 1.696 1.709 1.696 1.702 186,933 +0.01(+0.33%)
Mar 30, 2005 1.690 1.698 1.685 1.696 408,245 +0.00(+0.22%)
Mar 29, 2005 1.672 1.700 1.672 1.692 275,565 -0.01(-0.33%)
Mar 28, 2005 1.688 1.707 1.688 1.698 256,227 -0.01(-0.55%)
Mar 24, 2005 1.718 1.728 1.703 1.707 223,997 -0.01(-0.65%)
Mar 23, 2005 1.715 1.722 1.713 1.718 140,737 -0.01(-0.32%)
Mar 22, 2005 1.713 1.741 1.711 1.724 247,095 -0.00(-0.22%)
Mar 21, 2005 1.754 1.754 1.722 1.728 212,180 -0.03(-1.80%)
Mar 18, 2005 1.759 1.763 1.752 1.759 119,250 -0.00(-0.11%)
Mar 17, 2005 1.750 1.769 1.750 1.761 62,848 +0.00(+0.11%)
Mar 16, 2005 1.776 1.776 1.759 1.759 194,453 -0.02(-1.05%)
Mar 15, 2005 1.783 1.791 1.776 1.778 188,544 -0.01(-0.73%)
Mar 14, 2005 1.789 1.791 1.782 1.791 222,386 +0.00(+0.10%)
Mar 11, 2005 1.789 1.793 1.783 1.789 159,000 -0.01(-0.31%)
Mar 10, 2005 1.787 1.795 1.776 1.795 183,173 +0.01(+0.63%)
Mar 09, 2005 1.798 1.806 1.780 1.783 412,005 -0.02(-1.24%)
Mar 08, 2005 1.796 1.808 1.787 1.806 145,571 +0.00(+0.00%)
Mar 07, 2005 1.800 1.810 1.791 1.806 142,885 -0.00(-0.10%)
Mar 04, 2005 1.796 1.817 1.796 1.808 124,622 +0.02(+0.94%)
Mar 03, 2005 1.798 1.810 1.776 1.791 206,271 -0.01(-0.52%)
Mar 02, 2005 1.796 1.813 1.787 1.800 205,196 +0.01(+0.42%)
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.