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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 2.820 2.830 2.783 2.816 59,236 +0.03(+0.95%)
Jan 30, 2012 2.769 2.799 2.769 2.789 59,001 -0.04(-1.37%)
Jan 27, 2012 2.816 2.836 2.804 2.828 160,642 +0.03(+1.02%)
Jan 26, 2012 2.810 2.834 2.787 2.800 142,841 +0.02(+0.73%)
Jan 25, 2012 2.718 2.787 2.712 2.779 158,914 +0.03(+1.11%)
Jan 24, 2012 2.706 2.755 2.706 2.749 53,820 +0.00(+0.07%)
Jan 23, 2012 2.726 2.757 2.722 2.746 310,859 +0.02(+0.90%)
Jan 20, 2012 2.712 2.738 2.704 2.722 97,552 +0.00(+0.00%)
Jan 19, 2012 2.710 2.736 2.704 2.722 161,024 +0.03(+0.98%)
Jan 18, 2012 2.657 2.699 2.657 2.695 133,355 +0.06(+2.17%)
Jan 17, 2012 2.646 2.665 2.636 2.638 204,139 +0.04(+1.57%)
Jan 13, 2012 2.589 2.608 2.565 2.597 103,806 -0.03(-1.17%)
Jan 12, 2012 2.632 2.632 2.620 2.628 129,153 +0.02(+0.86%)
Jan 11, 2012 2.575 2.606 2.552 2.606 81,283 -0.01(-0.31%)
Jan 10, 2012 2.616 2.617 2.601 2.614 53,560 +0.03(+1.35%)
Jan 09, 2012 2.548 2.579 2.538 2.579 194,531 +0.01(+0.56%)
Jan 06, 2012 2.561 2.581 2.542 2.565 253,234 -0.01(-0.48%)
Jan 05, 2012 2.557 2.583 2.557 2.577 99,849 -0.01(-0.47%)
Jan 04, 2012 2.583 2.606 2.583 2.589 183,356 +0.09(+3.59%)
Dec 30, 2011 2.497 2.509 2.497 2.499 91,597 +0.00(+0.08%)
Dec 29, 2011 2.508 2.516 2.469 2.497 218,263 +0.01(+0.41%)
Dec 28, 2011 2.542 2.557 2.487 2.487 361,438 +0.05(+1.93%)
Dec 27, 2011 2.433 2.446 2.427 2.440 190,686 +0.02(+0.78%)
Dec 23, 2011 2.408 2.427 2.408 2.421 103,781 +0.04(+1.50%)
Dec 21, 2011 2.382 2.389 2.371 2.386 70,491 -0.01(-0.31%)
Dec 20, 2011 2.350 2.393 2.350 2.393 150,034 +0.09(+3.92%)
Dec 19, 2011 2.331 2.352 2.295 2.303 257,573 -0.02(-0.81%)
Dec 16, 2011 2.339 2.350 2.308 2.322 101,468 -0.01(-0.32%)
Dec 15, 2011 2.357 2.372 2.323 2.329 119,886 -0.01(-0.24%)
Dec 14, 2011 2.374 2.376 2.322 2.335 115,825 -0.04(-1.66%)
Dec 13, 2011 2.410 2.425 2.357 2.374 275,353 -0.03(-1.17%)
Dec 12, 2011 2.444 2.444 2.376 2.402 268,390 -0.10(-4.06%)
Dec 09, 2011 2.476 2.515 2.476 2.504 68,152 +0.06(+2.31%)
Dec 08, 2011 2.480 2.480 2.436 2.448 174,357 -0.08(-3.27%)
Dec 07, 2011 2.510 2.544 2.489 2.530 96,834 -0.02(-0.59%)
Dec 06, 2011 2.557 2.568 2.542 2.546 145,862 -0.04(-1.45%)
Dec 05, 2011 2.593 2.594 2.563 2.583 233,469 +0.03(+1.18%)
Dec 02, 2011 2.561 2.564 2.553 2.553 95,356 +0.01(+0.37%)
Dec 01, 2011 2.549 2.570 2.542 2.544 78,836 -0.02(-0.88%)
Nov 30, 2011 2.523 2.566 2.523 2.566 409,054 +0.14(+5.65%)
Nov 29, 2011 2.414 2.455 2.414 2.429 58,728 +0.01(+0.47%)
Nov 28, 2011 2.433 2.451 2.406 2.418 96,966 +0.11(+4.56%)
Nov 25, 2011 2.269 2.316 2.269 2.312 47,040 -0.00(-0.16%)
Nov 23, 2011 2.346 2.346 2.303 2.316 291,240 -0.05(-2.15%)
Nov 22, 2011 2.393 2.393 2.352 2.367 102,048 -0.03(-1.10%)
Nov 21, 2011 2.431 2.431 2.365 2.393 194,757 -0.08(-3.12%)
Nov 18, 2011 2.517 2.517 2.470 2.470 85,326 -0.02(-0.61%)
Nov 17, 2011 2.555 2.555 2.478 2.485 162,557 -0.05(-2.15%)
Nov 16, 2011 2.542 2.572 2.540 2.540 105,864 -0.04(-1.60%)
Nov 15, 2011 2.576 2.598 2.568 2.581 66,356 -0.01(-0.29%)
Nov 14, 2011 2.623 2.624 2.581 2.589 44,983 -0.06(-2.13%)
Nov 11, 2011 2.636 2.653 2.636 2.645 62,773 +0.06(+2.33%)
Nov 10, 2011 2.617 2.623 2.581 2.585 63,602 +0.03(+1.10%)
Nov 09, 2011 2.555 2.577 2.549 2.557 113,040 -0.13(-4.83%)
Nov 08, 2011 2.660 2.692 2.632 2.687 190,468 +0.06(+2.22%)
Nov 07, 2011 2.632 2.672 2.611 2.628 40,943 -0.01(-0.36%)
Nov 04, 2011 2.638 2.646 2.621 2.638 49,256 -0.06(-2.16%)
Nov 03, 2011 2.673 2.711 2.647 2.696 259,343 +0.08(+3.17%)
Nov 02, 2011 2.630 2.640 2.613 2.613 43,186 +0.02(+0.94%)
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.