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 (%)
Dec 31, 2019 8.662 8.803 8.644 8.803 43,996 +0.13(+1.49%)
Dec 30, 2019 8.786 8.797 8.674 8.674 72,511 -0.08(-0.93%)
Dec 27, 2019 8.747 8.786 8.747 8.755 14,428 +0.02(+0.25%)
Dec 26, 2019 8.678 8.743 8.678 8.733 17,347 +0.08(+0.90%)
Dec 24, 2019 8.589 8.700 8.589 8.656 20,391 -0.01(-0.06%)
Dec 23, 2019 8.650 8.714 8.650 8.661 220,708 -0.01(-0.13%)
Dec 20, 2019 8.650 8.710 8.650 8.672 48,542 +0.00(+0.00%)
Dec 19, 2019 8.634 8.684 8.634 8.672 17,937 -0.03(-0.32%)
Dec 18, 2019 8.700 8.700 8.628 8.700 27,703 +0.02(+0.21%)
Dec 17, 2019 8.678 8.700 8.617 8.682 114,086 +0.03(+0.32%)
Dec 16, 2019 8.617 8.667 8.617 8.654 49,322 +0.09(+1.08%)
Dec 13, 2019 8.528 8.624 8.528 8.562 66,227 +0.06(+0.65%)
Dec 12, 2019 8.495 8.534 8.429 8.506 32,110 +0.07(+0.85%)
Dec 11, 2019 8.412 8.434 8.406 8.434 8,761 +0.08(+1.00%)
Dec 10, 2019 8.334 8.390 8.332 8.351 14,801 +0.02(+0.20%)
Dec 09, 2019 8.373 8.379 8.334 8.334 8,957 -0.06(-0.73%)
Dec 06, 2019 8.346 8.423 8.346 8.395 18,586 +0.07(+0.84%)
Dec 05, 2019 8.354 8.354 8.296 8.326 13,673 +0.00(+0.03%)
Dec 04, 2019 8.257 8.354 8.257 8.323 22,365 +0.04(+0.54%)
Dec 03, 2019 8.224 8.418 8.217 8.279 27,066 +0.03(+0.34%)
Dec 02, 2019 8.312 8.312 8.251 8.251 31,180 -0.03(-0.33%)
Nov 29, 2019 8.273 8.393 8.273 8.279 13,534 -0.03(-0.40%)
Nov 27, 2019 8.262 8.327 8.262 8.312 54,497 +0.09(+1.04%)
Nov 26, 2019 8.179 8.226 8.179 8.226 33,817 +0.05(+0.64%)
Nov 25, 2019 8.129 8.185 8.129 8.174 48,116 +0.02(+0.30%)
Nov 22, 2019 8.207 8.207 8.146 8.149 60,633 -0.05(-0.56%)
Nov 21, 2019 8.207 8.235 8.179 8.195 11,455 -0.00(-0.01%)
Nov 20, 2019 8.179 8.218 8.146 8.196 11,520 -0.06(-0.74%)
Nov 19, 2019 8.290 8.303 8.257 8.257 27,156 +0.04(+0.47%)
Nov 18, 2019 8.168 8.218 8.168 8.218 13,624 +0.01(+0.14%)
Nov 15, 2019 8.174 8.207 8.154 8.207 11,368 +0.04(+0.48%)
Nov 14, 2019 8.163 8.168 8.118 8.168 10,264 +0.02(+0.27%)
Nov 13, 2019 8.080 8.146 8.080 8.146 16,526 +0.01(+0.14%)
Nov 12, 2019 8.129 8.165 8.129 8.135 12,599 +0.00(+0.00%)
Nov 11, 2019 8.113 8.135 8.074 8.135 12,072 +0.00(+0.00%)
Nov 08, 2019 8.129 8.140 8.124 8.135 8,661 -0.04(-0.47%)
Nov 07, 2019 8.196 8.214 8.174 8.174 27,842 +0.05(+0.61%)
Nov 06, 2019 8.118 8.157 8.118 8.124 21,172 -0.02(-0.27%)
Nov 05, 2019 8.174 8.174 8.146 8.146 14,727 -0.06(-0.68%)
Nov 04, 2019 8.179 8.207 8.179 8.201 22,122 +0.08(+1.02%)
Nov 01, 2019 8.063 8.118 8.035 8.118 30,857 +0.09(+1.17%)
Oct 31, 2019 8.063 8.063 8.013 8.024 17,307 -0.03(-0.41%)
Oct 30, 2019 8.057 8.063 7.991 8.057 29,733 +0.05(+0.62%)
Oct 29, 2019 8.024 8.024 8.007 8.007 1,983 +0.01(+0.07%)
Oct 28, 2019 7.991 8.014 7.991 8.002 9,060 +0.03(+0.42%)
Oct 25, 2019 8.007 8.007 7.935 7.969 22,737 -0.06(-0.69%)
Oct 24, 2019 8.035 8.035 7.991 8.024 9,888 -0.03(-0.41%)
Oct 23, 2019 8.052 8.057 8.028 8.057 30,578 +0.03(+0.42%)
Oct 22, 2019 8.019 8.046 8.010 8.024 22,448 -0.02(-0.28%)
Oct 21, 2019 8.035 8.074 8.035 8.046 7,066 +0.08(+1.04%)
Oct 18, 2019 7.958 7.974 7.945 7.963 24,542 +0.04(+0.49%)
Oct 17, 2019 7.924 7.928 7.908 7.924 25,496 +0.07(+0.85%)
Oct 16, 2019 7.819 7.880 7.819 7.858 31,473 +0.06(+0.71%)
Oct 15, 2019 7.730 7.802 7.730 7.802 40,436 +0.12(+1.51%)
Oct 14, 2019 7.692 7.719 7.686 7.686 17,630 -0.07(-0.93%)
Oct 11, 2019 7.625 7.758 7.620 7.758 117,115 +0.17(+2.27%)
Oct 10, 2019 7.548 7.590 7.548 7.586 39,491 -0.02(-0.22%)
Oct 09, 2019 7.548 7.603 7.531 7.603 98,803 +0.14(+1.93%)
Oct 08, 2019 7.487 7.514 7.442 7.459 19,642 -0.10(-1.32%)
Oct 07, 2019 7.570 7.601 7.559 7.559 28,432 +0.00(+0.00%)
Oct 04, 2019 7.536 7.597 7.514 7.559 181,899 +0.06(+0.74%)
Oct 03, 2019 7.448 7.503 7.448 7.503 42,549 +0.06(+0.82%)
Oct 02, 2019 7.536 7.546 7.420 7.442 58,590 -0.16(-2.11%)
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.