Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.429 2.448 2.405 2.414 106,699 -0.03(-1.08%)
Apr 29, 2010 2.442 2.446 2.429 2.441 324,642 +0.01(+0.31%)
Apr 28, 2010 2.446 2.454 2.414 2.433 523,823 +0.02(+0.65%)
Apr 27, 2010 2.458 2.466 2.410 2.417 270,934 -0.06(-2.41%)
Apr 26, 2010 2.427 2.479 2.427 2.477 182,253 +0.04(+1.53%)
Apr 23, 2010 2.414 2.440 2.412 2.440 152,993 +0.01(+0.23%)
Apr 22, 2010 2.414 2.438 2.403 2.434 56,035 -0.01(-0.46%)
Apr 21, 2010 2.442 2.447 2.438 2.445 161,746 +0.00(+0.15%)
Apr 20, 2010 2.451 2.451 2.438 2.442 69,695 +0.01(+0.31%)
Apr 19, 2010 2.415 2.438 2.410 2.434 171,432 -0.01(-0.23%)
Apr 16, 2010 2.485 2.485 2.423 2.440 283,561 -0.05(-2.17%)
Apr 15, 2010 2.464 2.494 2.464 2.494 58,119 -0.01(-0.22%)
Apr 14, 2010 2.471 2.500 2.471 2.499 124,380 +0.03(+1.36%)
Apr 13, 2010 2.455 2.466 2.445 2.466 42,106 +0.01(+0.23%)
Apr 12, 2010 2.442 2.464 2.442 2.460 88,563 +0.02(+0.84%)
Apr 09, 2010 2.408 2.442 2.408 2.440 128,286 +0.03(+1.24%)
Apr 08, 2010 2.401 2.412 2.389 2.410 47,019 -0.01(-0.31%)
Apr 07, 2010 2.406 2.419 2.401 2.417 160,455 -0.00(-0.08%)
Apr 06, 2010 2.391 2.423 2.382 2.419 210,940 +0.00(+0.15%)
Apr 05, 2010 2.404 2.422 2.401 2.415 91,434 +0.01(+0.62%)
Apr 01, 2010 2.373 2.401 2.401 2.401 182,141 +0.04(+1.82%)
Mar 31, 2010 2.350 2.363 2.345 2.358 163,782 +0.00(+0.00%)
Mar 30, 2010 2.363 2.365 2.341 2.358 87,679 -0.01(-0.47%)
Mar 29, 2010 2.352 2.371 2.352 2.369 105,861 +0.02(+0.95%)
Mar 26, 2010 2.330 2.348 2.303 2.346 266,670 +0.03(+1.45%)
Mar 25, 2010 2.322 2.330 2.309 2.313 279,473 +0.02(+0.82%)
Mar 24, 2010 2.281 2.297 2.275 2.294 138,603 -0.02(-0.65%)
Mar 23, 2010 2.296 2.309 2.294 2.309 85,306 +0.02(+0.73%)
Mar 22, 2010 2.261 2.313 2.249 2.292 110,881 +0.00(+0.08%)
Mar 19, 2010 2.318 2.318 2.270 2.290 191,939 -0.03(-1.44%)
Mar 18, 2010 2.341 2.359 2.313 2.324 121,707 -0.02(-0.73%)
Mar 17, 2010 2.333 2.356 2.324 2.341 245,118 +0.01(+0.40%)
Mar 16, 2010 2.315 2.333 2.314 2.331 135,636 +0.02(+0.96%)
Mar 15, 2010 2.303 2.309 2.300 2.309 84,433 -0.01(-0.55%)
Mar 12, 2010 2.333 2.333 2.315 2.322 88,563 +0.01(+0.36%)
Mar 11, 2010 2.292 2.314 2.292 2.314 144,887 +0.02(+0.93%)
Mar 10, 2010 2.285 2.296 2.283 2.292 125,789 +0.02(+0.74%)
Mar 09, 2010 2.257 2.275 2.249 2.275 113,318 -0.00(-0.16%)
Mar 08, 2010 2.275 2.285 2.272 2.279 130,321 +0.00(+0.00%)
Mar 05, 2010 2.246 2.279 2.246 2.279 218,451 +0.05(+2.43%)
Mar 04, 2010 2.225 2.231 2.216 2.225 202,760 +0.00(+0.08%)
Mar 03, 2010 2.212 2.236 2.212 2.223 144,555 +0.03(+1.53%)
Mar 02, 2010 2.182 2.203 2.182 2.190 187,005 +0.03(+1.56%)
Mar 01, 2010 2.130 2.162 2.130 2.156 214,738 +0.04(+1.85%)
Feb 26, 2010 2.107 2.119 2.098 2.117 253,443 +0.02(+0.80%)
Feb 25, 2010 2.100 2.128 2.087 2.100 455,293 -0.07(-3.02%)
Feb 24, 2010 2.141 2.175 2.135 2.165 126,941 +0.02(+0.87%)
Feb 23, 2010 2.165 2.167 2.135 2.147 187,808 -0.03(-1.46%)
Feb 22, 2010 2.184 2.186 2.165 2.178 147,325 -0.01(-0.60%)
Feb 19, 2010 2.160 2.195 2.160 2.191 69,079 +0.01(+0.43%)
Feb 18, 2010 2.163 2.186 2.163 2.182 64,135 +0.03(+1.39%)
Feb 17, 2010 2.154 2.160 2.145 2.152 233,826 +0.01(+0.44%)
Feb 16, 2010 2.100 2.149 2.100 2.143 357,810 +0.04(+1.77%)
Feb 12, 2010 2.089 2.106 2.106 2.106 245,890 -0.02(-1.14%)
Feb 11, 2010 2.104 2.143 2.091 2.130 250,240 +0.01(+0.53%)
Feb 10, 2010 2.106 2.124 2.100 2.119 131,870 -0.00(-0.09%)
Feb 09, 2010 2.104 2.132 2.093 2.121 119,195 +0.06(+2.71%)
Feb 08, 2010 2.072 2.083 2.065 2.065 341,257 -0.03(-1.34%)
Feb 05, 2010 2.128 2.128 2.037 2.093 482,636 -0.06(-2.61%)
Feb 04, 2010 2.175 2.197 2.147 2.149 328,539 -0.09(-4.00%)
Feb 03, 2010 2.244 2.247 2.227 2.238 167,259 -0.01(-0.35%)
Feb 02, 2010 2.219 2.262 2.218 2.246 155,141 +0.03(+1.37%)
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.