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, 2020 10.14 10.16 10.14 10.15 4,692 +0.05(+0.52%)
Aug 28, 2020 10.17 10.20 10.09 10.10 74,149 -0.04(-0.41%)
Aug 27, 2020 10.25 10.29 10.14 10.14 16,225 -0.09(-0.93%)
Aug 26, 2020 10.30 10.30 10.24 10.24 19,621 -0.01(-0.12%)
Aug 25, 2020 10.32 10.32 10.24 10.25 16,657 +0.02(+0.17%)
Aug 24, 2020 10.19 10.27 10.19 10.23 16,586 +0.17(+1.71%)
Aug 21, 2020 10.04 10.31 9.923 10.06 39,186 -0.14(-1.33%)
Aug 20, 2020 10.20 10.22 10.17 10.20 23,851 -0.08(-0.78%)
Aug 19, 2020 10.27 10.32 10.24 10.28 37,826 +0.01(+0.14%)
Aug 18, 2020 10.31 10.31 10.20 10.26 25,199 +0.07(+0.64%)
Aug 17, 2020 10.15 10.27 10.14 10.20 29,006 +0.07(+0.73%)
Aug 14, 2020 10.18 10.18 10.10 10.12 29,727 -0.12(-1.19%)
Aug 13, 2020 10.27 10.27 10.20 10.24 26,423 -0.05(-0.52%)
Aug 12, 2020 10.28 10.32 10.27 10.30 23,677 +0.22(+2.22%)
Aug 11, 2020 10.14 10.27 10.04 10.07 48,844 +0.04(+0.37%)
Aug 10, 2020 9.994 10.04 9.994 10.04 15,201 +0.12(+1.19%)
Aug 07, 2020 9.899 9.928 9.899 9.917 12,836 -0.05(-0.48%)
Aug 06, 2020 9.863 9.964 9.863 9.964 13,406 +0.14(+1.39%)
Aug 05, 2020 9.810 9.863 9.810 9.828 29,186 +0.05(+0.48%)
Aug 04, 2020 9.704 9.792 9.704 9.781 23,376 +0.01(+0.12%)
Aug 03, 2020 9.668 9.846 9.641 9.769 45,273 +0.21(+2.23%)
Jul 31, 2020 9.538 9.571 9.485 9.556 53,205 -0.11(-1.16%)
Jul 30, 2020 9.621 9.733 9.585 9.668 45,276 -0.13(-1.33%)
Jul 29, 2020 9.795 9.839 9.795 9.798 11,048 +0.06(+0.61%)
Jul 28, 2020 9.769 9.828 9.739 9.739 29,646 -0.08(-0.84%)
Jul 27, 2020 9.769 9.831 9.721 9.822 67,471 +0.07(+0.67%)
Jul 24, 2020 9.544 9.911 9.502 9.757 40,875 +0.11(+1.10%)
Jul 23, 2020 9.810 9.858 9.550 9.650 57,921 -0.12(-1.27%)
Jul 22, 2020 9.757 9.863 9.739 9.775 36,814 +0.06(+0.61%)
Jul 21, 2020 9.656 9.745 9.552 9.715 48,371 +0.11(+1.17%)
Jul 20, 2020 9.591 9.603 9.485 9.603 19,277 +0.02(+0.19%)
Jul 17, 2020 9.585 9.659 9.585 9.585 18,917 +0.07(+0.75%)
Jul 16, 2020 9.479 9.550 9.479 9.514 21,537 -0.11(-1.11%)
Jul 15, 2020 9.603 9.698 9.485 9.621 92,160 +0.15(+1.56%)
Jul 14, 2020 9.455 9.508 9.455 9.473 14,232 +0.07(+0.76%)
Jul 13, 2020 9.449 9.541 9.402 9.402 71,996 -0.07(-0.69%)
Jul 10, 2020 9.506 9.532 9.396 9.467 46,955 -0.01(-0.06%)
Jul 09, 2020 9.621 9.782 9.455 9.473 57,625 -0.36(-3.61%)
Jul 08, 2020 9.384 9.828 9.372 9.828 40,805 +0.40(+4.21%)
Jul 07, 2020 9.366 9.431 9.319 9.431 59,073 +0.01(+0.06%)
Jul 06, 2020 9.414 9.443 9.360 9.425 50,703 +0.18(+1.92%)
Jul 02, 2020 9.254 9.360 9.189 9.248 34,456 +0.18(+1.96%)
Jul 01, 2020 9.076 9.115 9.035 9.070 15,865 +0.08(+0.92%)
Jun 30, 2020 8.893 9.052 8.893 8.987 43,425 +0.05(+0.53%)
Jun 29, 2020 8.863 8.970 8.833 8.940 49,567 +0.09(+1.07%)
Jun 26, 2020 8.975 8.975 8.780 8.845 22,633 -0.18(-2.03%)
Jun 25, 2020 8.816 9.029 8.816 9.029 22,596 +0.13(+1.46%)
Jun 24, 2020 8.970 8.970 8.839 8.898 51,496 -0.17(-1.89%)
Jun 23, 2020 9.094 9.120 9.055 9.070 31,240 +0.09(+0.99%)
Jun 22, 2020 8.946 8.984 8.904 8.981 19,702 +0.07(+0.73%)
Jun 19, 2020 8.970 8.970 8.780 8.916 33,612 +0.06(+0.67%)
Jun 18, 2020 8.922 8.922 8.851 8.857 18,569 -0.05(-0.60%)
Jun 17, 2020 8.904 8.946 8.898 8.910 29,094 +0.09(+1.01%)
Jun 16, 2020 8.946 8.970 8.768 8.821 30,475 +0.08(+0.95%)
Jun 15, 2020 8.614 8.756 8.419 8.739 111,494 -0.08(-0.87%)
Jun 12, 2020 8.679 8.958 8.609 8.816 109,957 +0.28(+3.33%)
Jun 11, 2020 8.827 8.827 8.514 8.531 38,566 -0.48(-5.32%)
Jun 10, 2020 9.035 9.118 8.981 9.011 22,020 +0.00(+0.00%)
Jun 09, 2020 9.070 9.070 8.887 9.011 33,499 -0.23(-2.47%)
Jun 08, 2020 9.259 9.319 9.194 9.239 51,136 +0.02(+0.22%)
Jun 05, 2020 9.159 9.227 9.159 9.218 15,877 +0.23(+2.57%)
Jun 04, 2020 8.863 9.046 8.863 8.987 42,804 -0.01(-0.07%)
Jun 03, 2020 8.964 9.005 8.920 8.993 73,169 +0.26(+2.98%)
Jun 02, 2020 8.567 8.792 8.567 8.733 124,892 +0.15(+1.79%)
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.