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 -0.100 (-1.13%)
Official Closing 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 31, 2023 8.551 8.551 8.407 8.442 17,428 -0.16(-1.84%)
May 30, 2023 8.710 8.710 8.591 8.601 15,516 -0.15(-1.70%)
May 26, 2023 8.630 8.779 8.630 8.749 12,574 +0.16(+1.85%)
May 25, 2023 8.611 8.616 8.591 8.591 22,075 -0.05(-0.57%)
May 24, 2023 8.670 8.695 8.630 8.640 15,196 -0.08(-0.91%)
May 23, 2023 8.789 8.799 8.720 8.720 23,700 -0.11(-1.23%)
May 22, 2023 8.749 8.848 8.749 8.829 19,474 +0.03(+0.34%)
May 19, 2023 8.819 8.819 8.769 8.799 20,067 +0.04(+0.45%)
May 18, 2023 8.710 8.759 8.710 8.759 14,978 +0.02(+0.23%)
May 17, 2023 8.729 8.766 8.591 8.739 11,758 +0.02(+0.23%)
May 16, 2023 8.690 8.720 8.670 8.719 8,038 -0.04(-0.45%)
May 15, 2023 8.710 8.769 8.710 8.759 10,349 +0.09(+1.03%)
May 12, 2023 8.690 8.690 8.620 8.670 15,037 -0.06(-0.64%)
May 11, 2023 8.746 8.746 8.667 8.726 4,242 -0.03(-0.34%)
May 10, 2023 8.835 8.845 8.716 8.756 23,759 -0.09(-1.01%)
May 09, 2023 8.805 8.855 8.805 8.845 6,482 -0.06(-0.67%)
May 08, 2023 8.924 8.934 8.874 8.904 18,268 -0.04(-0.44%)
May 05, 2023 8.855 8.944 8.855 8.944 9,064 +0.12(+1.36%)
May 04, 2023 8.845 8.845 8.775 8.824 34,034 -0.05(-0.57%)
May 03, 2023 8.914 8.919 8.874 8.874 8,713 +0.02(+0.22%)
May 02, 2023 8.864 8.864 8.815 8.855 15,664 -0.12(-1.32%)
May 01, 2023 8.904 8.973 8.893 8.973 13,377 +0.07(+0.78%)
Apr 28, 2023 8.904 8.960 8.855 8.904 37,014 -0.06(-0.66%)
Apr 27, 2023 8.953 8.983 8.944 8.963 5,201 +0.06(+0.67%)
Apr 26, 2023 8.944 8.953 8.815 8.904 10,948 +0.05(+0.56%)
Apr 25, 2023 8.944 8.944 8.855 8.855 4,125 -0.08(-0.89%)
Apr 24, 2023 8.983 8.985 8.934 8.934 5,197 -0.12(-1.31%)
Apr 21, 2023 9.042 9.057 9.033 9.052 29,813 +0.09(+0.99%)
Apr 20, 2023 8.993 9.003 8.963 8.963 7,714 -0.10(-1.09%)
Apr 19, 2023 9.072 9.072 9.052 9.062 6,221 -0.01(-0.14%)
Apr 18, 2023 9.052 9.097 9.052 9.075 65,032 +0.06(+0.71%)
Apr 17, 2023 9.013 9.052 8.953 9.011 5,170 -0.03(-0.35%)
Apr 14, 2023 9.052 9.052 9.033 9.042 6,993 +0.03(+0.33%)
Apr 13, 2023 8.953 9.013 8.953 9.013 9,618 +0.13(+1.45%)
Apr 12, 2023 8.904 8.942 8.874 8.884 48,789 +0.12(+1.35%)
Apr 11, 2023 8.756 8.769 8.716 8.765 24,149 +0.06(+0.68%)
Apr 10, 2023 8.667 8.735 8.667 8.706 18,494 -0.03(-0.34%)
Apr 06, 2023 8.676 8.746 8.617 8.736 11,302 +0.03(+0.34%)
Apr 05, 2023 8.953 8.972 8.518 8.706 28,369 -0.27(-2.98%)
Apr 04, 2023 8.983 8.983 8.973 8.973 652 -0.01(-0.11%)
Apr 03, 2023 8.963 8.993 8.963 8.983 5,646 -0.01(-0.11%)
Mar 31, 2023 8.884 8.993 8.884 8.993 5,174 +0.16(+1.79%)
Mar 30, 2023 8.815 8.874 8.815 8.835 10,073 +0.12(+1.40%)
Mar 29, 2023 8.726 8.741 8.657 8.713 6,910 +0.06(+0.65%)
Mar 28, 2023 8.686 8.696 8.657 8.657 12,418 +0.02(+0.23%)
Mar 27, 2023 8.696 8.696 8.637 8.637 3,407 -0.10(-1.13%)
Mar 24, 2023 8.696 8.736 8.696 8.736 5,672 +0.02(+0.23%)
Mar 23, 2023 8.815 8.835 8.696 8.716 10,156 -0.07(-0.79%)
Mar 22, 2023 8.775 8.841 8.775 8.785 9,302 +0.05(+0.57%)
Mar 21, 2023 8.726 8.756 8.706 8.736 15,070 +0.12(+1.38%)
Mar 20, 2023 8.597 8.647 8.568 8.617 4,565 +0.11(+1.28%)
Mar 17, 2023 8.558 8.607 8.508 8.508 14,712 -0.13(-1.49%)
Mar 16, 2023 8.469 8.674 8.459 8.637 51,940 +0.10(+1.16%)
Mar 15, 2023 8.667 8.825 8.429 8.538 26,344 -0.42(-4.64%)
Mar 14, 2023 9.033 9.033 8.805 8.953 15,048 +0.05(+0.56%)
Mar 13, 2023 8.983 8.993 8.904 8.904 5,479 -0.13(-1.42%)
Mar 10, 2023 9.181 9.191 9.033 9.033 13,156 -0.20(-2.14%)
Mar 09, 2023 9.339 9.339 9.201 9.230 6,127 -0.12(-1.27%)
Mar 08, 2023 9.369 9.418 9.300 9.349 4,097 +0.03(+0.32%)
Mar 07, 2023 9.389 9.389 9.319 9.319 22,717 -0.04(-0.42%)
Mar 06, 2023 9.310 9.369 9.280 9.359 5,256 +0.09(+0.96%)
Mar 03, 2023 9.221 9.318 9.221 9.270 9,241 +0.09(+0.97%)
Mar 02, 2023 9.221 9.221 9.122 9.181 6,365 -0.08(-0.85%)
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.