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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2018 8.022 8.047 8.005 8.038 51,260 -0.02(-0.26%)
Apr 27, 2018 8.093 8.093 8.026 8.059 42,738 -0.01(-0.10%)
Apr 26, 2018 8.022 8.076 8.022 8.068 60,506 -0.00(-0.05%)
Apr 25, 2018 8.080 8.088 8.034 8.072 51,840 -0.08(-0.97%)
Apr 24, 2018 8.179 8.180 8.126 8.151 29,661 -0.04(-0.51%)
Apr 23, 2018 8.193 8.197 8.151 8.193 26,127 -0.02(-0.27%)
Apr 20, 2018 8.234 8.239 8.209 8.215 30,768 -0.07(-0.89%)
Apr 19, 2018 8.268 8.289 8.247 8.289 54,841 +0.06(+0.71%)
Apr 18, 2018 8.226 8.284 8.226 8.230 49,860 +0.03(+0.31%)
Apr 17, 2018 8.193 8.220 8.180 8.205 113,564 +0.05(+0.64%)
Apr 16, 2018 8.164 8.164 8.147 8.153 44,188 +0.01(+0.18%)
Apr 13, 2018 8.168 8.168 8.121 8.138 125,659 +0.00(+0.00%)
Apr 12, 2018 8.126 8.153 8.124 8.138 68,139 +0.01(+0.15%)
Apr 11, 2018 8.155 8.155 8.101 8.126 46,149 -0.01(-0.15%)
Apr 10, 2018 8.151 8.243 8.138 8.138 62,939 +0.05(+0.67%)
Apr 09, 2018 8.093 8.126 8.059 8.084 28,225 +0.06(+0.73%)
Apr 06, 2018 8.034 8.073 7.996 8.026 51,531 -0.01(-0.07%)
Apr 05, 2018 8.034 8.034 8.011 8.031 48,436 +0.06(+0.70%)
Apr 04, 2018 7.905 7.976 7.892 7.976 49,407 -0.00(-0.00%)
Apr 03, 2018 8.047 8.047 7.972 7.976 73,653 +0.01(+0.11%)
Apr 02, 2018 8.155 8.155 7.914 7.967 57,625 -0.18(-2.21%)
Mar 29, 2018 8.147 8.147 8.147 0 +0.14(+1.78%)
Mar 28, 2018 8.034 8.041 8.004 8.005 64,579 -0.02(-0.26%)
Mar 27, 2018 8.159 8.161 8.026 8.026 40,992 -0.12(-1.48%)
Mar 26, 2018 8.218 8.218 8.051 8.147 27,350 +0.09(+1.14%)
Mar 23, 2018 8.093 8.097 8.093 8.055 63,452 -0.06(-0.77%)
Mar 22, 2018 8.180 8.180 8.118 8.118 40,834 -0.16(-1.98%)
Mar 21, 2018 8.251 8.282 8.247 8.282 10,890 +0.00(+0.02%)
Mar 20, 2018 8.222 8.280 8.205 8.280 35,584 +0.12(+1.48%)
Mar 19, 2018 8.218 8.230 8.155 8.159 85,421 -0.15(-1.86%)
Mar 16, 2018 8.330 8.332 8.314 8.314 43,577 +0.00(+0.00%)
Mar 15, 2018 8.339 8.339 8.305 8.314 22,191 -0.05(-0.64%)
Mar 14, 2018 8.393 8.401 8.364 8.367 31,926 +0.08(+0.95%)
Mar 13, 2018 8.422 8.422 8.251 8.289 161,143 -0.15(-1.73%)
Mar 12, 2018 8.388 8.439 8.376 8.435 44,027 +0.07(+0.85%)
Mar 09, 2018 8.310 8.364 8.247 8.364 169,787 +0.09(+1.11%)
Mar 08, 2018 8.218 8.282 8.218 8.272 73,897 +0.02(+0.21%)
Mar 07, 2018 8.264 8.255 28,277 +0.13(+1.59%)
Mar 06, 2018 8.193 8.193 8.063 8.126 243,215 +0.02(+0.21%)
Mar 05, 2018 7.955 8.131 7.934 8.109 40,053 +0.08(+0.99%)
Mar 02, 2018 8.068 8.068 7.521 8.030 107,497 -0.06(-0.76%)
Mar 01, 2018 8.226 8.335 8.092 8.092 31,298 -0.14(-1.68%)
Feb 28, 2018 8.289 8.318 8.230 8.230 49,714 -0.04(-0.45%)
Feb 27, 2018 8.339 8.380 8.239 8.268 21,644 -0.14(-1.69%)
Feb 26, 2018 8.410 8.410 8.376 8.410 30,049 +0.01(+0.15%)
Feb 23, 2018 8.410 8.426 8.376 8.397 26,993 -0.01(-0.15%)
Feb 22, 2018 8.360 8.410 8.360 8.410 35,282 +0.03(+0.35%)
Feb 21, 2018 8.405 8.405 8.322 8.380 18,187 +0.02(+0.20%)
Feb 20, 2018 8.418 8.438 8.343 8.364 115,744 -0.08(-0.94%)
Feb 16, 2018 8.443 8.443 8.443 0 +0.21(+2.58%)
Feb 15, 2018 8.176 8.232 8.176 8.230 81,005 +0.10(+1.23%)
Feb 14, 2018 7.930 8.157 7.930 8.130 49,730 +0.16(+1.99%)
Feb 13, 2018 8.043 8.043 7.967 7.972 37,051 -0.05(-0.57%)
Feb 12, 2018 8.043 8.059 8.009 8.018 55,769 +0.09(+1.10%)
Feb 09, 2018 7.973 8.105 7.763 7.930 115,856 -0.10(-1.20%)
Feb 08, 2018 8.193 8.193 7.951 8.026 110,290 -0.11(-1.33%)
Feb 07, 2018 8.301 8.301 8.093 8.134 73,236 -0.18(-2.11%)
Feb 06, 2018 7.909 8.401 7.909 8.310 190,181 +0.25(+3.11%)
Feb 05, 2018 8.272 8.272 7.972 8.059 181,994 -0.40(-4.75%)
Feb 02, 2018 8.576 8.585 8.364 8.461 143,871 -0.19(-2.16%)
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.