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

New Germany Fund (NY: GF )

8.300 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 8.330 8.360 8.290 8.300 44,120 +0.03(+0.30%)
Apr 18, 2024 8.270 8.360 8.250 8.275 93,744 -0.03(-0.30%)
Apr 17, 2024 8.320 8.330 8.280 8.300 27,471 +0.02(+0.24%)
Apr 16, 2024 8.300 8.490 8.280 8.280 131,026 -0.08(-0.96%)
Apr 15, 2024 8.610 8.610 8.330 8.360 141,433 -0.04(-0.51%)
Apr 12, 2024 8.500 8.501 8.380 8.403 87,868 -0.19(-2.18%)
Apr 11, 2024 8.560 8.640 8.540 8.590 37,953 -0.03(-0.35%)
Apr 10, 2024 8.600 8.640 8.600 8.620 8,482 -0.10(-1.15%)
Apr 09, 2024 8.730 8.755 8.690 8.720 18,322 +0.01(+0.11%)
Apr 08, 2024 8.740 8.760 8.670 8.710 109,736 -0.02(-0.23%)
Apr 05, 2024 8.710 8.760 8.680 8.730 38,829 +0.05(+0.58%)
Apr 04, 2024 8.800 8.800 8.670 8.680 31,836 +0.01(+0.12%)
Apr 03, 2024 8.670 8.732 8.650 8.670 28,660 +0.06(+0.70%)
Apr 02, 2024 8.610 8.660 8.595 8.610 48,192 -0.09(-1.03%)
Apr 01, 2024 8.690 8.750 8.690 8.700 14,107 -0.01(-0.11%)
Mar 28, 2024 8.660 8.720 8.646 8.710 52,238 +0.03(+0.35%)
Mar 27, 2024 8.650 8.690 8.650 8.680 51,925 +0.07(+0.81%)
Mar 26, 2024 8.660 8.670 8.610 8.610 57,127 +0.02(+0.23%)
Mar 25, 2024 8.580 8.620 8.580 8.590 31,184 +0.05(+0.59%)
Mar 22, 2024 8.520 8.590 8.520 8.540 19,163 +0.05(+0.59%)
Mar 21, 2024 8.410 8.500 8.410 8.490 64,246 -0.01(-0.12%)
Mar 20, 2024 8.410 8.510 8.401 8.500 40,472 +0.05(+0.59%)
Mar 19, 2024 8.420 8.490 8.420 8.450 63,988 +0.03(+0.36%)
Mar 18, 2024 8.460 8.460 8.420 8.420 21,547 -0.06(-0.71%)
Mar 15, 2024 8.550 8.560 8.480 8.480 24,757 +0.00(+0.00%)
Mar 14, 2024 8.555 8.560 8.450 8.480 40,503 -0.08(-0.93%)
Mar 13, 2024 8.540 8.569 8.540 8.560 24,231 +0.03(+0.35%)
Mar 12, 2024 8.470 8.560 8.450 8.530 26,116 +0.03(+0.35%)
Mar 11, 2024 8.450 8.500 8.450 8.500 18,915 -0.02(-0.24%)
Mar 08, 2024 8.530 8.640 8.500 8.520 38,976 -0.07(-0.81%)
Mar 07, 2024 8.580 8.600 8.580 8.590 46,540 +0.05(+0.59%)
Mar 06, 2024 8.630 8.630 8.500 8.540 39,349 +0.06(+0.71%)
Mar 05, 2024 8.560 8.560 8.480 8.480 23,978 -0.06(-0.70%)
Mar 04, 2024 8.510 8.560 8.510 8.540 8,169 +0.02(+0.23%)
Mar 01, 2024 8.430 8.540 8.430 8.520 16,479 +0.08(+0.95%)
Feb 29, 2024 8.470 8.485 8.430 8.440 7,442 +0.01(+0.12%)
Feb 28, 2024 8.430 8.430 8.420 8.430 218 -0.04(-0.47%)
Feb 27, 2024 8.440 8.474 8.440 8.470 3,863 +0.05(+0.59%)
Feb 26, 2024 8.430 8.438 8.420 8.420 5,195 -0.04(-0.47%)
Feb 23, 2024 8.450 8.466 8.450 8.460 5,548 -0.01(-0.12%)
Feb 22, 2024 8.450 8.500 8.450 8.470 28,260 +0.10(+1.19%)
Feb 21, 2024 8.390 8.390 8.330 8.370 60,263 -0.06(-0.71%)
Feb 20, 2024 8.420 8.460 8.410 8.430 29,749 +0.03(+0.30%)
Feb 16, 2024 8.430 8.440 8.368 8.405 36,644 -0.03(-0.30%)
Feb 15, 2024 8.470 8.485 8.410 8.430 36,942 +0.03(+0.36%)
Feb 14, 2024 8.380 8.410 8.380 8.400 5,004 +0.07(+0.84%)
Feb 13, 2024 8.290 8.360 8.260 8.330 23,720 -0.08(-0.95%)
Feb 12, 2024 8.350 8.430 8.350 8.410 25,363 +0.03(+0.36%)
Feb 09, 2024 8.310 8.380 8.310 8.380 5,784 +0.05(+0.54%)
Feb 08, 2024 8.280 8.360 8.280 8.335 13,427 +0.03(+0.42%)
Feb 07, 2024 8.350 8.350 8.300 8.300 8,967 -0.01(-0.12%)
Feb 06, 2024 8.250 8.317 8.220 8.310 23,250 +0.05(+0.55%)
Feb 05, 2024 8.280 8.280 8.240 8.264 5,755 -0.06(-0.67%)
Feb 02, 2024 8.330 8.339 8.310 8.320 15,375 -0.12(-1.42%)
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.