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 (%)
Feb 29, 2016 4.763 4.792 4.721 4.770 62,999 -0.02(-0.38%)
Feb 26, 2016 4.792 4.807 4.789 4.789 27,839 +0.05(+1.01%)
Feb 25, 2016 4.693 4.748 4.690 4.741 27,354 +0.06(+1.25%)
Feb 24, 2016 4.653 4.712 4.646 4.682 62,377 -0.05(-0.99%)
Feb 23, 2016 4.745 4.745 4.729 4.729 73,479 -0.04(-0.78%)
Feb 22, 2016 4.752 4.796 4.734 4.767 94,656 +0.05(+1.01%)
Feb 19, 2016 4.770 4.796 4.653 4.719 80,955 -0.06(-1.23%)
Feb 18, 2016 4.752 4.807 4.752 4.778 36,411 +0.03(+0.70%)
Feb 17, 2016 4.605 4.745 4.602 4.745 15,013 +0.16(+3.60%)
Feb 16, 2016 4.591 4.605 4.569 4.580 18,457 +0.04(+0.97%)
Feb 12, 2016 4.543 4.536 4.536 4.536 20,727 +0.02(+0.41%)
Feb 11, 2016 4.503 4.536 4.474 4.517 22,319 -0.03(-0.65%)
Feb 10, 2016 4.558 4.578 4.543 4.547 34,251 +0.04(+0.90%)
Feb 09, 2016 4.488 4.528 4.407 4.506 46,900 -0.11(-2.46%)
Feb 08, 2016 4.686 4.686 4.582 4.620 55,297 -0.15(-3.08%)
Feb 05, 2016 4.840 4.847 4.767 4.767 47,895 -0.08(-1.66%)
Feb 04, 2016 4.811 4.850 4.811 4.847 8,192 -0.00(-0.02%)
Feb 03, 2016 4.840 4.880 4.803 4.848 54,760 +0.01(+0.24%)
Feb 02, 2016 4.800 4.840 4.800 4.836 36,804 -0.03(-0.68%)
Feb 01, 2016 4.811 4.888 4.811 4.869 14,446 +0.02(+0.38%)
Jan 29, 2016 4.822 4.873 4.778 4.851 36,100 +0.03(+0.61%)
Jan 28, 2016 4.869 4.869 4.752 4.822 47,050 -0.03(-0.68%)
Jan 27, 2016 4.869 4.906 4.794 4.855 62,805 -0.02(-0.38%)
Jan 26, 2016 4.785 4.906 4.785 4.873 35,887 +0.10(+2.15%)
Jan 25, 2016 4.737 4.778 4.737 4.770 69,503 +0.02(+0.37%)
Jan 22, 2016 4.756 4.803 4.712 4.753 42,675 +0.11(+2.32%)
Jan 21, 2016 4.602 4.675 4.558 4.645 45,610 +0.02(+0.38%)
Jan 20, 2016 4.660 4.671 4.532 4.627 150,835 -0.09(-1.94%)
Jan 19, 2016 4.730 4.756 4.704 4.719 87,293 +0.01(+0.31%)
Jan 15, 2016 4.822 4.704 4.704 4.704 122,180 -0.27(-5.45%)
Jan 14, 2016 4.957 5.020 4.879 4.976 47,366 +0.06(+1.19%)
Jan 13, 2016 4.976 4.994 4.616 4.917 125,469 -0.06(-1.18%)
Jan 12, 2016 5.053 5.053 4.935 4.976 24,070 -0.03(-0.51%)
Jan 11, 2016 5.001 5.023 4.961 5.001 61,229 +0.04(+0.81%)
Jan 08, 2016 5.023 5.060 4.961 4.961 18,414 -0.05(-1.01%)
Jan 07, 2016 5.049 5.119 4.968 5.012 111,140 -0.14(-2.64%)
Jan 06, 2016 5.159 5.170 5.141 5.148 14,811 -0.08(-1.61%)
Jan 05, 2016 5.155 5.368 5.155 5.232 107,614 +0.00(+0.00%)
Jan 04, 2016 5.302 5.302 5.191 5.232 23,058 -0.16(-2.93%)
Dec 31, 2015 5.364 5.390 5.390 5.390 26,454 +0.04(+0.75%)
Dec 30, 2015 5.342 5.390 5.317 5.350 94,275 -0.01(-0.27%)
Dec 29, 2015 5.357 5.412 5.351 5.364 35,225 +0.06(+1.22%)
Dec 28, 2015 5.268 5.310 5.248 5.300 100,328 -0.02(-0.33%)
Dec 24, 2015 5.279 5.317 5.317 5.317 23,415 +0.00(+0.07%)
Dec 23, 2015 5.293 5.327 5.286 5.313 65,352 +0.03(+0.59%)
Dec 22, 2015 5.199 5.282 5.196 5.282 41,728 +0.02(+0.39%)
Dec 21, 2015 5.286 5.286 5.244 5.261 47,004 +0.02(+0.46%)
Dec 18, 2015 5.265 5.265 5.220 5.237 36,696 -0.06(-1.11%)
Dec 17, 2015 5.289 5.313 5.253 5.296 89,326 +0.05(+0.92%)
Dec 16, 2015 5.196 5.251 5.189 5.248 30,246 +0.09(+1.68%)
Dec 15, 2015 5.140 5.175 5.140 5.161 27,217 +0.07(+1.29%)
Dec 14, 2015 5.109 5.120 5.068 5.095 55,526 -0.02(-0.41%)
Dec 11, 2015 5.185 5.185 5.095 5.116 63,184 -0.16(-3.02%)
Dec 10, 2015 5.268 5.286 5.268 5.275 20,163 +0.02(+0.39%)
Dec 09, 2015 5.275 5.313 5.255 5.255 25,985 -0.03(-0.65%)
Dec 08, 2015 5.265 5.306 5.261 5.289 53,263 +0.00(+0.00%)
Dec 07, 2015 5.272 5.303 5.265 5.289 68,648 +0.03(+0.53%)
Dec 04, 2015 5.203 5.272 5.203 5.261 37,626 +0.05(+1.00%)
Dec 03, 2015 5.244 5.275 5.203 5.210 19,082 -0.02(-0.46%)
Dec 02, 2015 5.230 5.237 5.225 5.234 58,261 -0.02(-0.40%)
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.