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

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2014 4.901 4.927 4.862 4.924 153,765 -0.06(-1.15%)
Jan 30, 2014 4.997 5.010 4.956 4.982 42,764 -0.00(-0.05%)
Jan 29, 2014 4.953 4.992 4.953 4.984 150,013 +0.01(+0.26%)
Jan 28, 2014 4.930 4.984 4.930 4.971 324,282 +0.03(+0.69%)
Jan 27, 2014 4.992 4.992 4.930 4.937 147,048 -0.07(-1.41%)
Jan 24, 2014 5.102 5.141 5.005 5.008 326,634 -0.15(-2.83%)
Jan 23, 2014 5.177 5.182 5.120 5.154 184,733 -0.02(-0.35%)
Jan 22, 2014 5.180 5.180 5.148 5.172 368,113 -0.02(-0.30%)
Jan 21, 2014 5.193 5.201 5.159 5.188 297,713 +0.05(+0.96%)
Jan 17, 2014 5.102 5.138 5.138 5.138 599,962 +0.03(+0.51%)
Jan 16, 2014 5.125 5.143 5.086 5.112 198,386 +0.01(+0.20%)
Jan 15, 2014 5.042 5.114 5.042 5.102 54,690 +0.06(+1.17%)
Jan 14, 2014 5.018 5.047 5.010 5.043 186,298 +0.07(+1.33%)
Jan 13, 2014 4.984 5.026 4.966 4.976 330,585 -0.01(-0.10%)
Jan 10, 2014 4.989 4.989 4.945 4.982 135,045 +0.02(+0.31%)
Jan 09, 2014 4.982 4.984 4.961 4.966 170,114 -0.02(-0.42%)
Jan 08, 2014 5.021 5.029 4.961 4.987 112,063 -0.03(-0.57%)
Jan 07, 2014 4.987 5.031 4.987 5.016 86,073 +0.03(+0.63%)
Jan 06, 2014 4.969 5.003 4.969 4.984 258,862 +0.03(+0.53%)
Jan 03, 2014 4.992 5.008 4.948 4.958 152,077 -0.03(-0.68%)
Jan 02, 2014 5.141 5.141 4.901 4.992 391,870 -0.20(-3.91%)
Dec 31, 2013 5.188 5.195 5.195 5.195 80,941 +0.00(+0.00%)
Dec 30, 2013 5.245 5.255 5.190 5.195 147,523 -0.02(-0.30%)
Dec 27, 2013 5.159 5.235 5.115 5.211 574,137 +0.06(+1.07%)
Dec 26, 2013 5.099 5.158 5.099 5.156 331,379 +0.07(+1.34%)
Dec 24, 2013 5.035 5.103 5.012 5.088 392,865 +0.04(+0.72%)
Dec 23, 2013 5.005 5.056 5.005 5.052 225,851 +0.17(+3.39%)
Dec 20, 2013 4.867 4.897 4.863 4.886 242,164 +0.02(+0.39%)
Dec 19, 2013 4.837 4.867 4.803 4.867 53,732 +0.02(+0.35%)
Dec 18, 2013 4.861 4.880 4.848 4.850 57,581 +0.02(+0.42%)
Dec 17, 2013 4.820 4.830 4.816 4.830 26,588 -0.01(-0.29%)
Dec 16, 2013 4.818 4.844 4.790 4.844 120,804 +0.04(+0.88%)
Dec 13, 2013 4.812 4.812 4.763 4.801 140,712 +0.00(+0.04%)
Dec 12, 2013 4.793 4.801 4.789 4.799 41,447 +0.03(+0.58%)
Dec 11, 2013 4.799 4.799 4.763 4.771 187,909 +0.01(+0.22%)
Dec 10, 2013 4.746 4.763 4.742 4.761 34,963 -0.01(-0.18%)
Dec 09, 2013 4.773 4.779 4.748 4.769 47,202 +0.01(+0.27%)
Dec 06, 2013 4.835 4.835 4.754 4.756 164,393 +0.02(+0.45%)
Dec 05, 2013 4.733 4.754 4.725 4.735 53,107 -0.01(-0.18%)
Dec 04, 2013 4.759 4.759 4.723 4.744 62,761 -0.06(-1.15%)
Dec 03, 2013 4.824 4.837 4.793 4.799 116,325 -0.05(-0.97%)
Dec 02, 2013 4.844 4.852 4.835 4.846 92,272 -0.02(-0.44%)
Nov 29, 2013 4.848 4.869 4.848 4.867 25,083 +0.04(+0.88%)
Nov 27, 2013 4.816 4.837 4.816 4.825 22,641 +0.02(+0.49%)
Nov 26, 2013 4.790 4.808 4.786 4.801 60,677 +0.01(+0.18%)
Nov 25, 2013 4.795 4.812 4.784 4.793 116,734 +0.01(+0.13%)
Nov 22, 2013 4.812 4.812 4.769 4.786 58,560 -0.01(-0.18%)
Nov 21, 2013 4.810 4.810 4.792 4.795 18,025 +0.01(+0.27%)
Nov 20, 2013 4.797 4.797 4.765 4.782 28,466 -0.03(-0.53%)
Nov 19, 2013 4.797 4.833 4.793 4.808 27,459 -0.00(-0.04%)
Nov 18, 2013 4.790 4.850 4.763 4.810 193,852 +0.04(+0.94%)
Nov 15, 2013 4.782 4.831 4.763 4.765 104,049 +0.01(+0.31%)
Nov 14, 2013 4.735 4.780 4.735 4.750 104,647 -0.00(-0.04%)
Nov 13, 2013 4.735 4.754 4.733 4.752 71,800 -0.02(-0.49%)
Nov 12, 2013 4.782 4.795 4.769 4.776 71,471 -0.00(-0.09%)
Nov 11, 2013 4.776 4.780 4.771 4.780 21,930 +0.00(+0.09%)
Nov 08, 2013 4.759 4.776 4.722 4.776 106,303 -0.01(-0.13%)
Nov 07, 2013 4.786 4.839 4.782 4.782 120,390 -0.02(-0.44%)
Nov 06, 2013 4.782 4.809 4.782 4.803 371,189 +0.04(+0.76%)
Nov 05, 2013 4.784 4.784 4.722 4.767 69,471 -0.04(-0.75%)
Nov 04, 2013 4.803 4.818 4.795 4.803 143,728 +0.00(+0.09%)
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.