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 (%)
Aug 31, 2018 8.260 8.260 8.260 0 -0.05(-0.57%)
Aug 30, 2018 8.308 8.329 8.308 8.308 35,465 -0.03(-0.41%)
Aug 29, 2018 8.273 8.342 8.273 8.342 18,281 +0.09(+1.05%)
Aug 28, 2018 8.234 8.278 8.234 8.256 20,779 +0.05(+0.58%)
Aug 27, 2018 8.157 8.222 8.157 8.209 23,567 +0.11(+1.39%)
Aug 24, 2018 8.066 8.114 8.066 8.096 22,244 +0.10(+1.30%)
Aug 23, 2018 8.062 8.122 7.993 7.993 26,929 -0.07(-0.86%)
Aug 22, 2018 8.075 8.106 8.062 8.062 14,291 +0.02(+0.21%)
Aug 21, 2018 7.976 8.077 7.976 8.045 28,856 +0.09(+1.08%)
Aug 20, 2018 7.859 7.960 7.859 7.958 18,569 +0.08(+0.99%)
Aug 17, 2018 7.850 7.894 7.816 7.881 17,609 +0.10(+1.33%)
Aug 16, 2018 7.678 7.794 7.678 7.777 30,184 +0.08(+1.01%)
Aug 15, 2018 7.725 7.730 7.695 7.699 36,225 -0.18(-2.30%)
Aug 14, 2018 7.872 7.911 7.872 7.881 13,619 +0.00(+0.00%)
Aug 13, 2018 7.915 7.945 7.881 7.881 29,264 +0.00(+0.05%)
Aug 10, 2018 7.958 7.958 7.872 7.876 36,378 -0.18(-2.25%)
Aug 09, 2018 8.109 8.157 8.058 8.058 14,224 -0.05(-0.59%)
Aug 08, 2018 8.075 8.105 8.069 8.105 20,886 -0.03(-0.42%)
Aug 07, 2018 8.200 8.200 8.122 8.140 34,186 +0.05(+0.64%)
Aug 06, 2018 8.114 8.114 8.062 8.088 22,190 +0.01(+0.16%)
Aug 03, 2018 8.114 8.114 8.058 8.075 7,878 -0.01(-0.16%)
Aug 02, 2018 8.062 8.088 8.041 8.088 35,868 -0.09(-1.11%)
Aug 01, 2018 8.183 8.205 8.152 8.178 42,198 -0.05(-0.58%)
Jul 31, 2018 8.252 8.252 8.188 8.226 42,849 -0.01(-0.16%)
Jul 30, 2018 8.251 8.268 8.239 8.239 53,988 -0.04(-0.47%)
Jul 27, 2018 8.243 8.334 8.243 8.278 54,219 +0.03(+0.31%)
Jul 26, 2018 8.269 8.308 8.239 8.252 42,981 +0.06(+0.68%)
Jul 25, 2018 8.148 8.265 8.109 8.196 59,238 +0.03(+0.37%)
Jul 24, 2018 8.118 8.165 8.118 8.165 40,319 +0.14(+1.72%)
Jul 23, 2018 7.997 8.027 7.997 8.027 8,341 +0.04(+0.49%)
Jul 20, 2018 7.988 8.008 7.976 7.988 17,769 -0.05(-0.59%)
Jul 19, 2018 8.014 8.036 8.010 8.036 13,503 -0.03(-0.43%)
Jul 18, 2018 8.036 8.105 8.036 8.070 37,124 +0.03(+0.38%)
Jul 17, 2018 7.988 8.040 7.979 8.040 33,734 +0.07(+0.84%)
Jul 16, 2018 7.967 7.979 7.958 7.973 23,599 +0.04(+0.46%)
Jul 13, 2018 7.855 7.937 7.855 7.937 70,091 +0.04(+0.49%)
Jul 12, 2018 7.855 7.922 7.855 7.898 12,493 +0.09(+1.22%)
Jul 11, 2018 7.885 7.889 7.803 7.803 48,142 -0.13(-1.63%)
Jul 10, 2018 7.911 7.937 7.876 7.932 165,409 +0.04(+0.55%)
Jul 09, 2018 7.967 7.967 7.881 7.889 101,029 -0.01(-0.16%)
Jul 06, 2018 7.876 7.932 7.876 7.902 99,595 -0.01(-0.16%)
Jul 05, 2018 7.902 7.945 7.902 7.915 62,760 +0.07(+0.88%)
Jul 03, 2018 7.846 7.846 7.846 0 +0.05(+0.61%)
Jul 02, 2018 7.863 7.863 7.782 7.799 35,861 -0.07(-0.93%)
Jun 29, 2018 7.859 7.898 7.859 7.872 8,591 +0.08(+1.05%)
Jun 28, 2018 7.768 7.803 7.717 7.790 48,067 -0.04(-0.50%)
Jun 27, 2018 7.885 7.915 7.829 7.829 63,346 -0.06(-0.71%)
Jun 26, 2018 7.915 7.915 7.859 7.885 58,531 -0.08(-0.98%)
Jun 25, 2018 8.010 8.010 7.932 7.963 27,068 -0.13(-1.55%)
Jun 22, 2018 8.079 8.096 8.023 8.088 25,821 +0.09(+1.19%)
Jun 21, 2018 8.049 8.049 7.988 7.993 24,894 -0.08(-0.96%)
Jun 20, 2018 8.062 8.088 8.053 8.070 26,952 +0.00(+0.05%)
Jun 19, 2018 8.191 8.191 8.019 8.066 34,893 -0.13(-1.53%)
Jun 18, 2018 8.252 8.252 8.144 8.191 33,854 -0.14(-1.66%)
Jun 15, 2018 8.347 8.377 8.329 66,023 -0.05(-0.57%)
Jun 14, 2018 8.390 8.391 8.368 8.377 24,547 +0.05(+0.57%)
Jun 13, 2018 8.304 8.329 8.297 8.329 29,181 +0.08(+0.94%)
Jun 12, 2018 8.256 8.272 8.243 8.252 58,847 +0.00(+0.05%)
Jun 11, 2018 8.273 8.307 8.247 8.247 58,098 -0.03(-0.31%)
Jun 08, 2018 8.230 8.293 8.217 8.273 68,175 +0.04(+0.47%)
Jun 07, 2018 8.308 8.308 8.226 8.234 54,159 -0.06(-0.78%)
Jun 06, 2018 8.301 8.299 19,248 +0.13(+1.58%)
Jun 05, 2018 8.152 8.174 8.144 8.170 42,055 +0.05(+0.64%)
Jun 04, 2018 8.140 8.152 8.109 8.118 90,586 +0.03(+0.37%)
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.