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

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2016 5.245 5.268 5.226 5.268 79,712 +0.05(+0.87%)
Jul 28, 2016 5.185 5.230 5.185 5.222 118,766 +0.02(+0.44%)
Jul 27, 2016 5.211 5.228 5.185 5.200 80,579 +0.02(+0.44%)
Jul 26, 2016 5.147 5.177 5.147 5.177 4,495 +0.03(+0.59%)
Jul 25, 2016 5.162 5.162 5.113 5.147 22,245 -0.01(-0.15%)
Jul 22, 2016 5.132 5.158 5.132 5.155 9,892 +0.03(+0.66%)
Jul 21, 2016 5.094 5.151 5.094 5.121 31,251 -0.02(-0.37%)
Jul 20, 2016 5.124 5.165 5.124 5.139 76,402 +0.08(+1.56%)
Jul 19, 2016 5.019 5.060 5.011 5.060 128,687 +0.02(+0.30%)
Jul 18, 2016 5.068 5.068 5.026 5.045 50,518 -0.02(-0.30%)
Jul 15, 2016 5.034 5.060 5.034 5.060 22,200 -0.01(-0.15%)
Jul 14, 2016 5.060 5.079 5.060 5.068 14,124 +0.06(+1.28%)
Jul 13, 2016 5.026 5.026 4.989 5.004 83,051 +0.00(+0.08%)
Jul 12, 2016 5.015 5.044 5.000 5.000 34,720 +0.06(+1.14%)
Jul 11, 2016 4.928 4.963 4.925 4.943 33,935 +0.06(+1.24%)
Jul 08, 2016 4.872 4.898 4.811 4.883 27,708 +0.07(+1.49%)
Jul 07, 2016 4.800 4.826 4.770 4.811 38,656 -0.02(-0.31%)
Jul 06, 2016 4.781 4.834 4.774 4.826 54,096 -0.06(-1.23%)
Jul 05, 2016 4.936 4.936 4.879 4.887 37,009 -0.07(-1.44%)
Jul 01, 2016 4.921 4.958 4.958 4.958 66,301 -0.05(-0.98%)
Jun 30, 2016 4.845 5.007 4.838 5.007 38,152 +0.17(+3.43%)
Jun 29, 2016 4.793 4.872 4.793 4.842 96,881 +0.07(+1.50%)
Jun 28, 2016 4.819 4.836 4.717 4.770 100,364 +0.03(+0.56%)
Jun 27, 2016 4.857 4.857 4.695 4.744 265,644 -0.17(-3.38%)
Jun 24, 2016 4.883 5.075 4.868 4.909 212,662 -0.35(-6.69%)
Jun 23, 2016 5.200 5.271 5.188 5.261 79,945 +0.14(+2.82%)
Jun 22, 2016 5.075 5.162 5.068 5.117 73,010 +0.00(+0.07%)
Jun 21, 2016 5.151 5.151 5.113 5.113 44,976 +0.03(+0.59%)
Jun 20, 2016 5.056 5.113 5.056 5.083 37,531 +0.13(+2.59%)
Jun 17, 2016 4.928 4.955 4.913 4.955 19,333 +0.01(+0.23%)
Jun 16, 2016 4.909 4.948 4.857 4.943 96,855 +0.00(+0.00%)
Jun 15, 2016 4.996 5.007 4.943 4.943 53,181 -0.01(-0.23%)
Jun 14, 2016 5.026 5.026 4.943 4.955 117,782 -0.09(-1.79%)
Jun 13, 2016 5.109 5.109 5.041 5.045 59,153 -0.08(-1.55%)
Jun 10, 2016 5.162 5.162 5.121 5.124 60,225 -0.12(-2.30%)
Jun 09, 2016 5.237 5.260 5.188 5.245 36,836 -0.06(-1.21%)
Jun 08, 2016 5.294 5.313 5.294 5.309 25,138 +0.00(+0.00%)
Jun 07, 2016 5.298 5.317 5.279 5.309 48,206 +0.05(+0.93%)
Jun 06, 2016 5.249 5.268 5.234 5.260 35,630 +0.03(+0.58%)
Jun 03, 2016 5.204 5.237 5.204 5.230 9,046 +0.02(+0.29%)
Jun 02, 2016 5.187 5.215 5.181 5.215 12,560 +0.04(+0.73%)
Jun 01, 2016 5.192 5.196 5.173 5.177 31,469 -0.00(-0.06%)
May 31, 2016 5.188 5.215 5.180 5.180 33,712 -0.01(-0.16%)
May 27, 2016 5.219 5.188 5.188 5.188 13,525 +0.00(+0.00%)
May 26, 2016 5.196 5.227 5.170 5.188 54,459 +0.02(+0.36%)
May 25, 2016 5.147 5.196 5.139 5.170 45,933 +0.02(+0.44%)
May 24, 2016 5.072 5.166 5.072 5.147 29,795 +0.06(+1.08%)
May 23, 2016 5.087 5.109 5.075 5.092 28,575 -0.01(-0.20%)
May 20, 2016 5.102 5.109 5.102 5.102 13,570 +0.02(+0.30%)
May 19, 2016 5.087 5.087 5.072 5.087 19,402 -0.05(-0.88%)
May 18, 2016 5.149 5.162 5.132 5.132 34,529 -0.02(-0.42%)
May 17, 2016 5.166 5.215 5.124 5.154 62,864 +0.01(+0.16%)
May 16, 2016 5.119 5.155 5.100 5.145 57,603 +0.02(+0.30%)
May 13, 2016 5.115 5.130 5.115 5.130 27,622 -0.02(-0.36%)
May 12, 2016 5.144 5.155 5.133 5.148 34,814 +0.01(+0.24%)
May 11, 2016 5.137 5.137 5.133 5.136 8,880 -0.02(-0.44%)
May 10, 2016 5.148 5.159 5.141 5.159 51,830 +0.02(+0.35%)
May 09, 2016 5.159 5.165 5.111 5.141 50,038 +0.01(+0.14%)
May 06, 2016 5.126 5.133 5.126 5.133 12,540 +0.03(+0.60%)
May 05, 2016 5.097 5.115 5.097 5.103 19,623 -0.03(-0.53%)
May 04, 2016 5.126 5.141 5.060 5.130 51,036 -0.03(-0.57%)
May 03, 2016 5.155 5.177 5.124 5.159 43,135 -0.05(-1.05%)
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.