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 (%)
Jul 31, 2012 2.871 2.893 2.871 2.879 131,694 +0.01(+0.21%)
Jul 30, 2012 2.871 2.891 2.865 2.873 222,403 -0.02(-0.57%)
Jul 27, 2012 2.822 2.897 2.818 2.889 322,858 +0.09(+3.13%)
Jul 26, 2012 2.773 2.802 2.773 2.802 101,272 +0.10(+3.70%)
Jul 25, 2012 2.720 2.728 2.687 2.701 86,972 +0.03(+1.15%)
Jul 24, 2012 2.695 2.699 2.654 2.671 88,343 -0.03(-0.98%)
Jul 23, 2012 2.671 2.698 2.663 2.697 187,632 -0.08(-2.80%)
Jul 20, 2012 2.789 2.789 2.769 2.775 63,376 -0.05(-1.88%)
Jul 19, 2012 2.828 2.832 2.820 2.828 55,824 +0.01(+0.43%)
Jul 18, 2012 2.793 2.824 2.789 2.816 133,531 +0.01(+0.36%)
Jul 17, 2012 2.789 2.806 2.766 2.806 28,458 +0.03(+1.03%)
Jul 16, 2012 2.783 2.797 2.769 2.777 35,060 +0.00(+0.07%)
Jul 13, 2012 2.744 2.783 2.744 2.775 17,317 +0.03(+1.12%)
Jul 12, 2012 2.720 2.746 2.720 2.744 30,745 -0.02(-0.81%)
Jul 11, 2012 2.759 2.775 2.746 2.767 34,702 +0.03(+1.12%)
Jul 10, 2012 2.781 2.787 2.732 2.736 278,061 -0.01(-0.37%)
Jul 09, 2012 2.728 2.746 2.722 2.746 163,596 -0.01(-0.22%)
Jul 06, 2012 2.765 2.765 2.736 2.753 147,189 -0.04(-1.61%)
Jul 05, 2012 2.765 2.815 2.753 2.797 238,006 -0.02(-0.87%)
Jul 03, 2012 2.791 2.822 2.791 2.822 44,507 +0.03(+1.10%)
Jul 02, 2012 2.779 2.791 2.765 2.791 59,527 +0.05(+1.70%)
Jun 29, 2012 2.730 2.775 2.730 2.745 271,959 +0.10(+3.71%)
Jun 28, 2012 2.642 2.657 2.616 2.646 112,570 -0.03(-1.07%)
Jun 27, 2012 2.675 2.683 2.669 2.675 50,765 -0.00(-0.15%)
Jun 26, 2012 2.663 2.683 2.663 2.679 51,422 +0.01(+0.46%)
Jun 25, 2012 2.687 2.687 2.657 2.667 89,077 -0.09(-3.12%)
Jun 22, 2012 2.750 2.759 2.736 2.753 59,297 +0.01(+0.45%)
Jun 21, 2012 2.808 2.808 2.734 2.740 189,351 -0.04(-1.54%)
Jun 20, 2012 2.771 2.799 2.757 2.783 214,783 +0.04(+1.56%)
Jun 19, 2012 2.730 2.750 2.728 2.740 140,034 +0.04(+1.59%)
Jun 18, 2012 2.716 2.716 2.683 2.697 68,802 -0.01(-0.23%)
Jun 15, 2012 2.697 2.706 2.687 2.704 56,192 +0.02(+0.76%)
Jun 14, 2012 2.667 2.691 2.667 2.683 77,735 +0.01(+0.38%)
Jun 13, 2012 2.679 2.699 2.669 2.673 64,130 -0.03(-1.21%)
Jun 12, 2012 2.708 2.708 2.679 2.706 31,494 +0.03(+1.15%)
Jun 11, 2012 2.728 2.728 2.675 2.675 102,188 -0.02(-0.91%)
Jun 08, 2012 2.654 2.701 2.654 2.699 60,952 +0.01(+0.46%)
Jun 07, 2012 2.710 2.710 2.687 2.687 52,235 +0.03(+1.23%)
Jun 06, 2012 2.603 2.654 2.603 2.654 69,924 +0.07(+2.52%)
Jun 05, 2012 2.608 2.608 2.567 2.589 79,297 -0.03(-1.02%)
Jun 04, 2012 2.622 2.642 2.603 2.616 146,773 -0.02(-0.62%)
Jun 01, 2012 2.657 2.666 2.632 2.632 150,167 -0.08(-3.08%)
May 31, 2012 2.718 2.721 2.692 2.716 25,539 -0.01(-0.30%)
May 30, 2012 2.759 2.759 2.710 2.724 107,090 -0.04(-1.62%)
May 29, 2012 2.779 2.780 2.761 2.769 77,755 +0.02(+0.74%)
May 25, 2012 2.750 2.757 2.748 2.748 118,800 -0.01(-0.22%)
May 24, 2012 2.746 2.761 2.744 2.755 84,273 -0.01(-0.52%)
May 23, 2012 2.750 2.773 2.730 2.769 78,597 +0.00(+0.07%)
May 22, 2012 2.771 2.787 2.763 2.767 164,702 -0.01(-0.22%)
May 21, 2012 2.767 2.779 2.753 2.773 152,645 +0.03(+0.97%)
May 18, 2012 2.775 2.776 2.744 2.746 108,780 -0.03(-1.03%)
May 17, 2012 2.822 2.822 2.771 2.775 57,539 -0.07(-2.30%)
May 16, 2012 2.846 2.851 2.840 2.840 14,726 +0.01(+0.43%)
May 15, 2012 2.846 2.853 2.828 2.828 30,241 -0.05(-1.70%)
May 14, 2012 2.881 2.881 2.842 2.877 51,583 -0.04(-1.54%)
May 11, 2012 2.897 2.934 2.897 2.922 58,327 +0.01(+0.49%)
May 10, 2012 2.924 2.928 2.904 2.908 68,269 +0.02(+0.71%)
May 09, 2012 2.865 2.904 2.863 2.887 106,145 -0.03(-1.12%)
May 08, 2012 2.918 2.920 2.904 2.920 47,558 -0.06(-1.92%)
May 07, 2012 2.942 2.981 2.942 2.977 138,800 +0.00(+0.00%)
May 04, 2012 2.987 2.993 2.963 2.977 126,381 -0.05(-1.69%)
May 03, 2012 3.028 3.038 3.020 3.028 78,494 +0.00(+0.00%)
May 02, 2012 3.030 3.030 3.010 3.028 77,294 -0.03(-1.13%)
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.