Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.239 5.241 5.212 5.239 134,238 -0.03(-0.58%)
Mar 30, 2015 5.243 5.276 5.243 5.270 61,217 +0.04(+0.78%)
Mar 27, 2015 5.199 5.236 5.199 5.229 124,780 -0.02(-0.45%)
Mar 26, 2015 5.263 5.273 5.219 5.253 39,155 -0.06(-1.08%)
Mar 25, 2015 5.324 5.330 5.290 5.310 60,057 +0.01(+0.12%)
Mar 24, 2015 5.303 5.327 5.290 5.304 123,715 +0.01(+0.26%)
Mar 23, 2015 5.293 5.307 5.273 5.290 158,503 +0.03(+0.51%)
Mar 20, 2015 5.256 5.313 5.256 5.263 88,997 +0.11(+2.10%)
Mar 19, 2015 5.172 5.172 5.138 5.155 40,649 -0.08(-1.55%)
Mar 18, 2015 5.138 5.246 5.131 5.236 97,727 +0.02(+0.45%)
Mar 17, 2015 5.219 5.243 5.175 5.212 178,080 -0.03(-0.64%)
Mar 16, 2015 5.192 5.246 5.192 5.246 240,380 +0.11(+2.14%)
Mar 13, 2015 5.141 5.141 5.107 5.136 139,486 -0.01(-0.10%)
Mar 12, 2015 5.136 5.161 5.130 5.141 60,486 +0.03(+0.58%)
Mar 11, 2015 5.111 5.121 5.094 5.111 174,751 +0.04(+0.83%)
Mar 10, 2015 5.070 5.094 5.050 5.069 112,404 -0.07(-1.34%)
Mar 09, 2015 5.128 5.145 5.094 5.138 187,789 +0.01(+0.20%)
Mar 06, 2015 5.151 5.151 5.123 5.128 88,455 -0.04(-0.85%)
Mar 05, 2015 5.169 5.175 5.159 5.172 42,161 +0.02(+0.33%)
Mar 04, 2015 5.161 5.192 5.123 5.155 110,230 -0.04(-0.72%)
Mar 03, 2015 5.215 5.215 5.184 5.192 132,315 -0.02(-0.39%)
Mar 02, 2015 5.188 5.212 5.188 5.212 183,725 +0.03(+0.52%)
Feb 27, 2015 5.161 5.199 5.161 5.185 153,069 +0.03(+0.52%)
Feb 26, 2015 5.134 5.158 5.134 5.158 72,420 +0.01(+0.13%)
Feb 25, 2015 5.145 5.158 5.138 5.151 80,843 -0.01(-0.20%)
Feb 24, 2015 5.121 5.178 5.121 5.161 219,212 +0.04(+0.79%)
Feb 23, 2015 5.074 5.121 5.074 5.121 193,967 +0.05(+1.07%)
Feb 20, 2015 5.030 5.104 5.013 5.067 97,597 +0.04(+0.74%)
Feb 19, 2015 4.999 5.052 4.972 5.030 78,222 +0.01(+0.27%)
Feb 18, 2015 4.986 5.063 4.959 5.016 71,397 +0.03(+0.68%)
Feb 17, 2015 4.969 5.117 4.905 4.982 158,947 +0.01(+0.27%)
Feb 13, 2015 4.921 4.969 4.969 4.969 143,486 +0.07(+1.38%)
Feb 12, 2015 4.871 4.938 4.871 4.901 135,102 +0.09(+1.83%)
Feb 11, 2015 4.800 4.850 4.796 4.813 57,654 -0.01(-0.21%)
Feb 10, 2015 4.834 4.844 4.800 4.823 101,440 +0.01(+0.21%)
Feb 09, 2015 4.830 4.861 4.807 4.813 62,657 -0.07(-1.38%)
Feb 06, 2015 4.857 4.898 4.830 4.881 95,881 -0.04(-0.82%)
Feb 05, 2015 4.827 4.928 4.827 4.921 193,218 +0.14(+2.82%)
Feb 04, 2015 4.840 4.840 4.786 4.786 140,590 -0.06(-1.26%)
Feb 03, 2015 4.837 4.874 4.803 4.847 102,896 +0.04(+0.91%)
Feb 02, 2015 4.817 4.823 4.773 4.803 58,699 +0.05(+1.14%)
Jan 30, 2015 4.844 4.844 4.742 4.749 212,227 -0.18(-3.57%)
Jan 29, 2015 4.850 4.945 4.844 4.925 187,559 +0.11(+2.39%)
Jan 28, 2015 4.884 4.891 4.746 4.810 153,341 -0.03(-0.63%)
Jan 27, 2015 4.807 4.877 4.803 4.840 142,377 +0.03(+0.63%)
Jan 26, 2015 4.756 4.850 4.756 4.810 138,563 +0.03(+0.71%)
Jan 23, 2015 4.817 4.834 4.705 4.776 88,716 -0.04(-0.84%)
Jan 22, 2015 4.779 4.840 4.739 4.817 178,624 +0.02(+0.49%)
Jan 21, 2015 4.702 4.803 4.702 4.793 131,513 +0.08(+1.72%)
Jan 20, 2015 4.793 4.793 4.651 4.712 84,725 -0.06(-1.27%)
Jan 16, 2015 4.695 4.776 4.675 4.773 25,123 +0.06(+1.22%)
Jan 15, 2015 4.756 4.756 4.702 4.715 46,773 +0.01(+0.22%)
Jan 14, 2015 4.705 4.766 4.668 4.705 51,820 -0.01(-0.29%)
Jan 13, 2015 4.719 4.766 4.715 4.719 56,382 +0.03(+0.72%)
Jan 12, 2015 4.732 4.742 4.685 4.685 8,771 +0.00(+0.00%)
Jan 09, 2015 4.692 4.810 4.641 4.685 202,632 +0.02(+0.51%)
Jan 08, 2015 4.648 4.665 4.614 4.661 95,130 +0.06(+1.32%)
Jan 07, 2015 4.580 4.631 4.543 4.600 105,044 +0.03(+0.67%)
Jan 06, 2015 4.563 4.644 4.485 4.570 225,957 +0.01(+0.30%)
Jan 05, 2015 4.638 4.661 4.516 4.556 110,085 -0.15(-3.16%)
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.