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

New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 7.552 7.564 7.531 7.563 35,582 +0.02(+0.29%)
Feb 27, 2019 7.525 7.552 7.503 7.542 23,175 +0.01(+0.07%)
Feb 26, 2019 7.498 7.559 7.487 7.536 35,815 +0.04(+0.51%)
Feb 25, 2019 7.531 7.558 7.476 7.498 79,315 +0.01(+0.15%)
Feb 22, 2019 7.493 7.520 7.487 7.487 10,851 +0.02(+0.22%)
Feb 21, 2019 7.482 7.531 7.471 7.471 29,301 -0.05(-0.72%)
Feb 20, 2019 7.509 7.558 7.509 7.525 14,426 +0.03(+0.36%)
Feb 19, 2019 7.465 7.498 7.433 7.498 38,386 +0.04(+0.51%)
Feb 15, 2019 7.395 7.493 7.395 7.460 31,449 +0.15(+2.01%)
Feb 14, 2019 7.291 7.329 7.286 7.313 28,299 +0.04(+0.52%)
Feb 13, 2019 7.264 7.275 7.248 7.275 8,393 +0.04(+0.60%)
Feb 12, 2019 7.188 7.249 7.172 7.232 71,568 +0.10(+1.45%)
Feb 11, 2019 7.183 7.183 7.101 7.128 16,969 -0.05(-0.76%)
Feb 08, 2019 7.204 7.204 7.107 7.183 133,522 -0.09(-1.27%)
Feb 07, 2019 7.313 7.313 7.245 7.275 163,550 -0.13(-1.69%)
Feb 06, 2019 7.357 7.416 7.333 7.400 10,593 +0.03(+0.37%)
Feb 05, 2019 7.384 7.400 7.368 7.373 40,904 +0.04(+0.52%)
Feb 04, 2019 7.313 7.351 7.308 7.335 52,090 +0.04(+0.52%)
Feb 01, 2019 7.264 7.406 7.264 7.297 22,069 -0.03(-0.37%)
Jan 31, 2019 7.319 7.394 7.263 7.324 56,191 -0.04(-0.52%)
Jan 30, 2019 7.335 7.381 7.306 7.362 13,677 +0.01(+0.15%)
Jan 29, 2019 7.340 7.351 7.340 7.351 3,647 +0.04(+0.60%)
Jan 28, 2019 7.297 7.362 7.297 7.308 19,079 -0.03(-0.44%)
Jan 25, 2019 7.253 7.384 7.242 7.340 29,058 +0.19(+2.66%)
Jan 24, 2019 7.152 7.264 7.128 7.150 31,059 -0.07(-0.98%)
Jan 23, 2019 7.150 7.245 7.145 7.221 20,695 +0.17(+2.47%)
Jan 22, 2019 7.079 7.079 7.040 7.047 13,686 -0.08(-1.15%)
Jan 18, 2019 7.145 7.191 7.068 7.129 30,346 +0.14(+2.03%)
Jan 17, 2019 6.927 6.992 6.927 6.987 14,941 +0.04(+0.55%)
Jan 16, 2019 6.949 6.960 6.949 6.949 18,678 +0.02(+0.24%)
Jan 15, 2019 6.933 6.943 6.911 6.933 54,946 +0.00(+0.00%)
Jan 14, 2019 6.938 7.011 6.933 6.933 28,536 -0.04(-0.62%)
Jan 11, 2019 6.922 7.058 6.916 6.976 13,057 +0.05(+0.71%)
Jan 10, 2019 6.889 6.986 6.851 6.927 24,837 +0.00(+0.00%)
Jan 09, 2019 6.846 6.931 6.835 6.927 22,621 +0.16(+2.33%)
Jan 08, 2019 6.742 6.813 6.742 6.769 65,161 +0.09(+1.38%)
Jan 07, 2019 6.672 6.688 6.585 6.677 50,582 +0.12(+1.82%)
Jan 04, 2019 6.481 6.617 6.470 6.557 29,610 +0.16(+2.48%)
Jan 03, 2019 6.470 6.470 6.383 6.399 38,559 -0.08(-1.27%)
Jan 02, 2019 6.503 6.503 6.394 6.481 52,244 +0.12(+1.88%)
Dec 31, 2018 6.340 6.411 6.269 6.362 327,737 +0.05(+0.86%)
Dec 28, 2018 6.155 6.334 6.128 6.307 141,063 +0.08(+1.21%)
Dec 27, 2018 6.124 6.232 6.109 6.232 104,191 -0.03(-0.55%)
Dec 26, 2018 6.011 6.279 6.011 6.266 197,736 +0.14(+2.33%)
Dec 24, 2018 6.150 6.180 6.119 6.124 88,732 -0.02(-0.28%)
Dec 21, 2018 6.193 6.258 6.106 6.141 77,871 -0.07(-1.18%)
Dec 20, 2018 6.193 6.283 6.193 6.214 10,012 +0.03(+0.42%)
Dec 19, 2018 6.297 6.310 6.167 6.189 36,974 -0.05(-0.83%)
Dec 18, 2018 6.292 6.375 6.193 6.240 84,803 -0.09(-1.37%)
Dec 17, 2018 6.340 6.395 6.327 6.327 10,631 -0.07(-1.15%)
Dec 14, 2018 6.422 6.440 6.353 6.401 26,342 -0.10(-1.53%)
Dec 13, 2018 6.539 6.548 6.496 6.500 20,378 -0.04(-0.60%)
Dec 12, 2018 6.565 6.566 6.522 6.539 35,673 +0.04(+0.60%)
Dec 11, 2018 6.548 6.578 6.500 6.500 179,729 -0.05(-0.72%)
Dec 10, 2018 6.552 6.603 6.535 6.547 34,843 -0.03(-0.47%)
Dec 07, 2018 6.691 6.708 6.578 6.578 36,278 -0.11(-1.68%)
Dec 06, 2018 6.639 6.729 6.496 6.691 39,404 -0.10(-1.47%)
Dec 04, 2018 6.885 6.890 6.786 6.790 46,445 -0.18(-2.55%)
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.