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: 4:10 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 27, 2004 1.488 1.501 1.484 1.495 111,427 +0.01(+0.50%)
Feb 26, 2004 1.484 1.501 1.482 1.488 287,675 +0.00(+0.13%)
Feb 25, 2004 1.477 1.488 1.477 1.486 270,533 +0.01(+0.63%)
Feb 24, 2004 1.488 1.488 1.458 1.477 366,424 -0.02(-1.37%)
Feb 23, 2004 1.516 1.516 1.478 1.497 258,211 -0.01(-0.37%)
Feb 20, 2004 1.527 1.527 1.499 1.503 320,353 -0.03(-1.95%)
Feb 19, 2004 1.547 1.549 1.533 1.533 371,246 -0.01(-0.61%)
Feb 18, 2004 1.557 1.557 1.518 1.542 2,685,508 -0.02(-1.31%)
Feb 17, 2004 1.531 1.568 1.527 1.562 645,529 +0.04(+2.95%)
Feb 13, 2004 1.521 1.525 1.512 1.518 280,175 -0.01(-0.37%)
Feb 12, 2004 1.523 1.525 1.516 1.523 328,925 +0.01(+0.37%)
Feb 11, 2004 1.523 1.523 1.503 1.518 417,852 -0.01(-0.37%)
Feb 10, 2004 1.525 1.533 1.521 1.523 640,172 +0.01(+0.37%)
Feb 09, 2004 1.514 1.523 1.512 1.518 745,706 +0.02(+1.37%)
Feb 06, 2004 1.490 1.497 1.475 1.497 294,104 +0.03(+2.17%)
Feb 05, 2004 1.460 1.465 1.456 1.465 69,106 +0.01(+0.77%)
Feb 04, 2004 1.458 1.460 1.434 1.454 227,676 -0.01(-0.38%)
Feb 03, 2004 1.437 1.460 1.437 1.460 117,855 +0.01(+0.51%)
Feb 02, 2004 1.450 1.454 1.421 1.452 173,033 +0.02(+1.30%)
Jan 30, 2004 1.434 1.465 1.400 1.434 784,813 -0.01(-1.03%)
Jan 29, 2004 1.428 1.449 1.411 1.449 359,460 +0.02(+1.70%)
Jan 28, 2004 1.490 1.493 1.421 1.424 590,886 -0.07(-4.39%)
Jan 27, 2004 1.493 1.506 1.486 1.490 405,531 -0.01(-0.38%)
Jan 26, 2004 1.497 1.499 1.488 1.495 660,529 +0.00(+0.00%)
Jan 23, 2004 1.490 1.508 1.477 1.495 536,244 +0.01(+0.38%)
Jan 22, 2004 1.491 1.493 1.486 1.490 688,921 -0.00(-0.13%)
Jan 21, 2004 1.480 1.503 1.475 1.491 520,709 +0.02(+1.40%)
Jan 20, 2004 1.419 1.587 1.409 1.471 1,497,306 +0.06(+4.10%)
Jan 16, 2004 1.443 1.443 1.409 1.413 451,602 -0.01(-0.79%)
Jan 15, 2004 1.434 1.435 1.419 1.424 334,282 -0.01(-0.65%)
Jan 14, 2004 1.434 1.452 1.426 1.434 427,495 +0.02(+1.32%)
Jan 13, 2004 1.437 1.445 1.415 1.415 592,494 -0.01(-0.91%)
Jan 12, 2004 1.411 1.434 1.411 1.428 736,064 +0.02(+1.59%)
Jan 09, 2004 1.417 1.417 1.394 1.406 582,315 -0.01(-0.79%)
Jan 08, 2004 1.404 1.419 1.404 1.417 669,636 +0.02(+1.47%)
Jan 07, 2004 1.385 1.400 1.385 1.396 255,533 -0.00(-0.27%)
Jan 06, 2004 1.363 1.415 1.363 1.400 457,495 -0.04(-2.60%)
Jan 05, 2004 1.389 1.443 1.368 1.437 740,885 +0.09(+6.35%)
Jan 02, 2004 1.363 1.370 1.344 1.351 564,101 +0.01(+1.12%)
Dec 31, 2003 1.342 1.351 1.331 1.337 348,746 -0.01(-1.10%)
Dec 30, 2003 1.346 1.351 1.337 1.351 281,247 +0.00(+0.28%)
Dec 29, 2003 1.325 1.348 1.322 1.348 353,567 +0.02(+1.69%)
Dec 26, 2003 1.322 1.344 1.322 1.325 89,999 +0.00(+0.28%)
Dec 24, 2003 1.314 1.329 1.314 1.322 160,176 +0.00(+0.28%)
Dec 23, 2003 1.340 1.340 1.320 1.318 256,604 -0.01(-0.56%)
Dec 22, 2003 1.318 1.331 1.318 1.325 402,853 +0.01(+1.00%)
Dec 19, 2003 1.314 1.314 1.309 1.312 109,284 -0.00(-0.14%)
Dec 18, 2003 1.303 1.312 1.303 1.314 258,211 +0.00(+0.14%)
Dec 17, 2003 1.329 1.329 1.303 1.312 254,461 -0.01(-0.57%)
Dec 16, 2003 1.309 1.325 1.307 1.320 92,677 +0.00(+0.14%)
Dec 15, 2003 1.309 1.337 1.309 1.318 292,497 +0.01(+0.86%)
Dec 12, 2003 1.295 1.310 1.295 1.307 235,711 +0.00(+0.00%)
Dec 11, 2003 1.301 1.307 1.297 1.307 154,819 +0.00(+0.14%)
Dec 10, 2003 1.329 1.329 1.299 1.305 190,176 -0.02(-1.27%)
Dec 09, 2003 1.322 1.325 1.314 1.322 245,354 -0.01(-0.98%)
Dec 08, 2003 1.327 1.335 1.309 1.335 208,926 +0.01(+1.13%)
Dec 05, 2003 1.312 1.320 1.312 1.320 105,534 +0.00(+0.14%)
Dec 04, 2003 1.337 1.337 1.318 1.318 146,784 -0.02(-1.26%)
Dec 03, 2003 1.322 1.348 1.322 1.335 272,140 +0.02(+1.42%)
Dec 02, 2003 1.323 1.325 1.310 1.316 427,495 -0.03(-2.22%)
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.