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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2009 1.638 1.648 1.608 1.621 272,509 +0.01(+0.69%)
May 28, 2009 1.592 1.610 1.581 1.610 258,086 +0.05(+3.10%)
May 27, 2009 1.582 1.597 1.560 1.562 397,555 -0.03(-1.87%)
May 26, 2009 1.547 1.594 1.547 1.592 203,558 +0.03(+2.15%)
May 22, 2009 1.567 1.569 1.558 1.558 80,295 -0.00(-0.12%)
May 21, 2009 1.556 1.573 1.541 1.560 159,032 -0.01(-0.83%)
May 20, 2009 1.564 1.599 1.564 1.573 316,572 +0.03(+1.81%)
May 19, 2009 1.519 1.554 1.519 1.545 256,302 +0.02(+1.59%)
May 18, 2009 1.508 1.523 1.495 1.521 147,473 +0.06(+4.08%)
May 15, 2009 1.471 1.487 1.450 1.461 128,715 -0.00(-0.13%)
May 14, 2009 1.456 1.473 1.456 1.463 80,225 +0.02(+1.29%)
May 13, 2009 1.474 1.474 1.445 1.445 242,502 -0.07(-4.67%)
May 12, 2009 1.528 1.528 1.500 1.515 140,275 +0.00(+0.25%)
May 11, 2009 1.525 1.534 1.506 1.512 137,707 -0.05(-3.33%)
May 08, 2009 1.536 1.564 1.521 1.564 176,689 +0.07(+5.00%)
May 07, 2009 1.521 1.536 1.489 1.489 433,121 -0.03(-1.84%)
May 06, 2009 1.525 1.525 1.502 1.517 381,993 +0.02(+1.37%)
May 05, 2009 1.512 1.512 1.487 1.497 303,331 -0.02(-1.35%)
May 04, 2009 1.500 1.517 1.476 1.517 231,550 +0.08(+5.30%)
May 01, 2009 1.424 1.443 1.419 1.441 287,377 +0.03(+1.98%)
Apr 30, 2009 1.413 1.448 1.413 1.413 266,702 +0.01(+0.80%)
Apr 29, 2009 1.387 1.413 1.383 1.402 139,582 +0.03(+1.89%)
Apr 28, 2009 1.344 1.394 1.344 1.376 293,103 +0.00(+0.27%)
Apr 27, 2009 1.359 1.387 1.355 1.372 135,166 -0.02(-1.21%)
Apr 24, 2009 1.379 1.396 1.366 1.389 274,695 +0.05(+3.61%)
Apr 23, 2009 1.327 1.353 1.320 1.340 262,780 +0.02(+1.41%)
Apr 22, 2009 1.288 1.342 1.288 1.322 249,888 -0.00(-0.14%)
Apr 21, 2009 1.288 1.348 1.264 1.324 286,555 +0.01(+0.57%)
Apr 20, 2009 1.318 1.320 1.300 1.316 390,475 -0.06(-4.20%)
Apr 17, 2009 1.359 1.385 1.348 1.374 318,398 +0.02(+1.37%)
Apr 16, 2009 1.340 1.366 1.331 1.355 497,489 +0.03(+1.96%)
Apr 15, 2009 1.283 1.337 1.283 1.329 432,272 +0.04(+2.73%)
Apr 14, 2009 1.279 1.302 1.271 1.294 80,934 -0.01(-0.43%)
Apr 13, 2009 1.255 1.305 1.255 1.299 169,416 +0.03(+2.65%)
Apr 09, 2009 1.258 1.285 1.258 1.266 292,405 +0.03(+2.72%)
Apr 08, 2009 1.221 1.244 1.221 1.232 98,564 +0.02(+1.53%)
Apr 07, 2009 1.227 1.227 1.214 1.214 194,652 -0.04(-2.98%)
Apr 06, 2009 1.242 1.257 1.240 1.251 108,534 -0.02(-1.90%)
Apr 03, 2009 1.244 1.275 1.236 1.275 181,889 +0.04(+3.47%)
Apr 02, 2009 1.232 1.266 1.232 1.232 507,674 +0.03(+2.48%)
Apr 01, 2009 1.164 1.203 1.162 1.203 165,253 +0.01(+0.95%)
Mar 31, 2009 1.160 1.193 1.160 1.191 142,337 +0.04(+3.89%)
Mar 30, 2009 1.143 1.147 1.117 1.147 308,230 -0.07(-6.03%)
Mar 26, 2009 1.203 1.220 1.203 1.220 76,422 +0.01(+0.85%)
Mar 25, 2009 1.210 1.227 1.165 1.210 174,369 +0.02(+1.40%)
Mar 24, 2009 1.191 1.195 1.173 1.193 103,012 -0.01(-1.23%)
Mar 23, 2009 1.185 1.208 1.178 1.208 129,757 +0.06(+5.53%)
Mar 20, 2009 1.170 1.175 1.143 1.145 158,307 -0.03(-2.38%)
Mar 19, 2009 1.184 1.184 1.165 1.173 235,256 -0.01(-0.75%)
Mar 18, 2009 1.119 1.186 1.108 1.182 175,249 +0.05(+4.57%)
Mar 17, 2009 1.111 1.136 1.102 1.130 86,918 +0.02(+1.68%)
Mar 16, 2009 1.121 1.150 1.111 1.111 69,578 +0.02(+1.53%)
Mar 13, 2009 1.130 1.130 1.089 1.095 0 -0.02(-2.16%)
Mar 12, 2009 1.072 1.130 1.059 1.119 209,510 +0.03(+2.56%)
Mar 11, 2009 1.085 1.100 1.082 1.091 252,950 +0.02(+2.09%)
Mar 10, 2009 1.016 1.077 1.016 1.069 338,515 +0.08(+8.22%)
Mar 09, 2009 0.9848 1.007 0.9811 0.9874 335,652 -0.02(-1.78%)
Mar 06, 2009 1.054 1.054 0.9867 1.005 0 -0.04(-3.91%)
Mar 05, 2009 1.069 1.069 1.033 1.046 234,864 -0.05(-4.75%)
Mar 04, 2009 1.083 1.111 1.083 1.098 766,211 +0.03(+2.61%)
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.