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

New Germany Fund (NY: GF )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2017 7.647 7.660 7.628 7.651 34,709 +0.02(+0.24%)
May 30, 2017 7.537 7.633 7.537 7.633 46,761 +0.08(+1.09%)
May 26, 2017 7.459 7.551 7.459 7.551 17,090 -0.02(-0.24%)
May 25, 2017 7.517 7.569 7.517 7.569 44,500 +0.05(+0.67%)
May 24, 2017 7.510 7.521 7.482 7.519 59,275 +0.00(+0.00%)
May 23, 2017 7.519 7.542 7.505 7.519 80,727 -0.00(-0.06%)
May 22, 2017 7.546 7.546 7.519 7.523 42,865 +0.03(+0.43%)
May 19, 2017 7.436 7.491 7.427 7.491 40,352 +0.11(+1.42%)
May 18, 2017 7.381 7.400 7.377 7.386 31,503 -0.05(-0.68%)
May 17, 2017 7.473 7.473 7.400 7.436 41,258 -0.06(-0.85%)
May 16, 2017 7.473 7.500 7.471 7.500 30,504 +0.08(+1.05%)
May 15, 2017 7.423 7.427 7.409 7.423 15,631 +0.07(+0.93%)
May 12, 2017 7.322 7.354 7.322 7.354 59,406 +0.01(+0.19%)
May 11, 2017 7.308 7.340 7.304 7.340 62,931 -0.01(-0.19%)
May 10, 2017 7.372 7.372 7.354 7.354 20,144 -0.02(-0.25%)
May 09, 2017 7.386 7.395 7.372 7.372 27,301 -0.01(-0.12%)
May 08, 2017 7.363 7.392 7.352 7.381 70,149 -0.02(-0.25%)
May 05, 2017 7.391 7.441 7.350 7.400 90,473 +0.08(+1.12%)
May 04, 2017 7.272 7.317 7.272 7.317 103,610 +0.07(+0.95%)
May 03, 2017 7.217 7.258 7.217 7.248 24,723 +0.03(+0.44%)
May 02, 2017 7.253 7.253 7.203 7.217 20,378 +0.01(+0.13%)
May 01, 2017 7.235 7.235 7.167 7.208 53,828 +0.05(+0.77%)
Apr 28, 2017 7.139 7.167 7.134 7.153 20,857 +0.02(+0.32%)
Apr 27, 2017 7.098 7.130 7.075 7.130 22,744 +0.02(+0.32%)
Apr 26, 2017 7.212 7.212 7.084 7.107 113,681 -0.02(-0.26%)
Apr 25, 2017 7.029 7.148 7.025 7.125 108,908 +0.10(+1.43%)
Apr 24, 2017 6.924 7.025 6.865 7.025 79,649 +0.25(+3.71%)
Apr 21, 2017 6.842 6.842 6.773 6.773 52,560 -0.03(-0.47%)
Apr 20, 2017 6.755 6.819 6.755 6.805 39,786 +0.03(+0.38%)
Apr 19, 2017 6.778 6.810 6.723 6.779 21,723 -0.03(-0.45%)
Apr 18, 2017 6.851 6.851 6.810 6.810 48,430 -0.02(-0.28%)
Apr 17, 2017 6.832 6.851 6.829 6.829 6,760 -0.01(-0.19%)
Apr 13, 2017 6.810 6.851 6.810 6.842 38,822 -0.00(-0.07%)
Apr 12, 2017 6.828 6.851 6.822 6.846 48,672 +0.01(+0.20%)
Apr 11, 2017 6.842 6.851 6.810 6.833 94,789 +0.01(+0.20%)
Apr 10, 2017 6.796 6.833 6.796 6.819 50,080 +0.02(+0.34%)
Apr 07, 2017 6.744 6.796 6.744 6.796 31,333 +0.04(+0.54%)
Apr 06, 2017 6.723 6.759 6.718 6.759 24,915 +0.03(+0.47%)
Apr 05, 2017 6.709 6.755 6.709 6.728 18,493 -0.00(-0.07%)
Apr 04, 2017 6.705 6.732 6.705 6.732 7,099 -0.02(-0.34%)
Apr 03, 2017 6.741 6.769 6.710 6.755 40,862 +0.00(+0.00%)
Mar 31, 2017 6.732 6.759 6.723 6.755 31,895 +0.05(+0.75%)
Mar 30, 2017 6.677 6.709 6.666 6.705 39,585 -0.01(-0.20%)
Mar 29, 2017 6.682 6.727 6.682 6.718 81,342 +0.01(+0.14%)
Mar 28, 2017 6.654 6.719 6.654 6.709 36,314 +0.05(+0.82%)
Mar 27, 2017 6.517 6.657 6.517 6.654 13,770 +0.02(+0.34%)
Mar 24, 2017 6.558 6.654 6.558 6.631 74,292 +0.03(+0.49%)
Mar 23, 2017 6.513 6.599 6.510 6.599 104,871 +0.07(+1.12%)
Mar 22, 2017 6.526 6.533 6.500 6.526 57,095 -0.04(-0.56%)
Mar 21, 2017 6.549 6.622 6.549 6.563 113,919 +0.03(+0.42%)
Mar 20, 2017 6.485 6.535 6.485 6.535 51,338 +0.01(+0.21%)
Mar 17, 2017 6.499 6.522 6.471 6.522 202,842 +0.02(+0.28%)
Mar 16, 2017 6.494 6.513 6.485 6.503 122,375 +0.01(+0.15%)
Mar 15, 2017 6.462 6.494 6.453 6.494 29,481 +0.05(+0.70%)
Mar 14, 2017 6.430 6.471 6.430 6.448 14,118 -0.00(-0.07%)
Mar 13, 2017 6.458 6.472 6.448 6.453 19,313 +0.01(+0.14%)
Mar 10, 2017 6.499 6.499 6.444 6.444 39,559 -0.00(-0.07%)
Mar 09, 2017 6.444 6.462 6.439 6.448 19,867 +0.02(+0.28%)
Mar 08, 2017 6.403 6.522 6.403 6.430 69,051 +0.00(+0.00%)
Mar 07, 2017 6.389 6.456 6.389 6.430 23,127 +0.02(+0.36%)
Mar 06, 2017 6.430 6.430 6.394 6.407 24,268 -0.05(-0.85%)
Mar 03, 2017 6.439 6.462 6.439 6.462 22,698 +0.04(+0.64%)
Mar 02, 2017 6.439 6.445 6.421 6.421 18,616 -0.05(-0.78%)
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.