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 29, 2015 5.396 5.396 5.328 5.382 58,942 -0.04(-0.77%)
May 28, 2015 5.440 5.440 5.400 5.424 20,169 -0.02(-0.44%)
May 27, 2015 5.414 5.486 5.365 5.448 64,559 +0.02(+0.32%)
May 26, 2015 5.472 5.500 5.389 5.431 42,577 -0.12(-2.12%)
May 22, 2015 5.503 5.548 5.548 5.548 61,576 +0.01(+0.25%)
May 21, 2015 5.524 5.547 5.483 5.535 40,695 +0.04(+0.69%)
May 20, 2015 5.476 5.500 5.455 5.497 36,327 +0.00(+0.00%)
May 19, 2015 5.507 5.507 5.472 5.497 71,908 -0.01(-0.19%)
May 18, 2015 5.490 5.517 5.486 5.507 29,984 +0.01(+0.13%)
May 15, 2015 5.476 5.500 5.452 5.500 95,515 -0.01(-0.13%)
May 14, 2015 5.493 5.537 5.448 5.507 62,484 +0.13(+2.38%)
May 13, 2015 5.408 5.418 5.374 5.379 71,370 -0.02(-0.29%)
May 12, 2015 5.374 5.398 5.374 5.395 101,999 -0.02(-0.44%)
May 11, 2015 5.371 5.418 5.364 5.418 109,209 +0.02(+0.31%)
May 08, 2015 5.368 5.405 5.368 5.401 18,191 +0.08(+1.48%)
May 07, 2015 5.307 5.327 5.307 5.323 47,723 -0.00(-0.08%)
May 06, 2015 5.307 5.327 5.250 5.327 83,908 +0.00(+0.06%)
May 05, 2015 5.337 5.354 5.310 5.324 101,582 -0.03(-0.57%)
May 04, 2015 5.391 5.401 5.334 5.354 31,333 +0.00(+0.00%)
May 01, 2015 5.391 5.486 5.337 5.354 75,003 +0.01(+0.19%)
Apr 30, 2015 5.388 5.388 5.324 5.344 44,969 -0.04(-0.75%)
Apr 29, 2015 5.395 5.408 5.354 5.385 37,738 -0.06(-1.06%)
Apr 28, 2015 5.459 5.459 5.420 5.442 99,328 -0.05(-0.92%)
Apr 27, 2015 5.439 5.499 5.439 5.493 96,559 +0.10(+1.88%)
Apr 24, 2015 5.359 5.398 5.359 5.391 46,072 +0.02(+0.31%)
Apr 23, 2015 5.354 5.391 5.263 5.374 107,532 -0.02(-0.44%)
Apr 22, 2015 5.408 5.408 5.361 5.398 30,055 -0.02(-0.31%)
Apr 21, 2015 5.381 5.436 5.374 5.415 37,711 +0.09(+1.78%)
Apr 20, 2015 5.324 5.337 5.293 5.320 60,077 +0.02(+0.35%)
Apr 17, 2015 5.314 5.341 5.290 5.302 93,284 -0.06(-1.17%)
Apr 16, 2015 5.364 5.384 5.363 5.364 67,882 -0.04(-0.81%)
Apr 15, 2015 5.408 5.415 5.381 5.408 146,894 +0.03(+0.57%)
Apr 14, 2015 5.374 5.381 5.353 5.378 49,681 +0.01(+0.13%)
Apr 13, 2015 5.388 5.388 5.356 5.371 39,584 -0.02(-0.38%)
Apr 10, 2015 5.401 5.401 5.366 5.391 72,766 +0.03(+0.53%)
Apr 09, 2015 5.371 5.376 5.357 5.363 22,747 -0.01(-0.15%)
Apr 08, 2015 5.415 5.415 5.363 5.371 71,361 -0.04(-0.81%)
Apr 07, 2015 5.408 5.435 5.398 5.415 214,806 +0.02(+0.44%)
Apr 06, 2015 5.300 5.408 5.300 5.391 85,310 +0.14(+2.57%)
Apr 02, 2015 5.300 5.256 5.256 5.256 52,956 -0.02(-0.32%)
Apr 01, 2015 5.266 5.303 5.249 5.273 136,741 +0.03(+0.65%)
Mar 31, 2015 5.239 5.241 5.212 5.239 134,238 -0.03(-0.58%)
Mar 30, 2015 5.243 5.276 5.243 5.270 61,217 +0.04(+0.78%)
Mar 27, 2015 5.199 5.236 5.199 5.229 124,780 -0.02(-0.45%)
Mar 26, 2015 5.263 5.273 5.219 5.253 39,155 -0.06(-1.08%)
Mar 25, 2015 5.324 5.330 5.290 5.310 60,057 +0.01(+0.12%)
Mar 24, 2015 5.303 5.327 5.290 5.304 123,715 +0.01(+0.26%)
Mar 23, 2015 5.293 5.307 5.273 5.290 158,503 +0.03(+0.51%)
Mar 20, 2015 5.256 5.313 5.256 5.263 88,997 +0.11(+2.10%)
Mar 19, 2015 5.172 5.172 5.138 5.155 40,649 -0.08(-1.55%)
Mar 18, 2015 5.138 5.246 5.131 5.236 97,727 +0.02(+0.45%)
Mar 17, 2015 5.219 5.243 5.175 5.212 178,080 -0.03(-0.64%)
Mar 16, 2015 5.192 5.246 5.192 5.246 240,380 +0.11(+2.14%)
Mar 13, 2015 5.141 5.141 5.107 5.136 139,486 -0.01(-0.10%)
Mar 12, 2015 5.136 5.161 5.130 5.141 60,486 +0.03(+0.58%)
Mar 11, 2015 5.111 5.121 5.094 5.111 174,751 +0.04(+0.83%)
Mar 10, 2015 5.070 5.094 5.050 5.069 112,404 -0.07(-1.34%)
Mar 09, 2015 5.128 5.145 5.094 5.138 187,789 +0.01(+0.20%)
Mar 06, 2015 5.151 5.151 5.123 5.128 88,455 -0.04(-0.85%)
Mar 05, 2015 5.169 5.175 5.159 5.172 42,161 +0.02(+0.33%)
Mar 04, 2015 5.161 5.192 5.123 5.155 110,230 -0.04(-0.72%)
Mar 03, 2015 5.215 5.215 5.184 5.192 132,315 -0.02(-0.39%)
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.