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 28, 2018 8.288 8.318 8.230 8.230 49,715 -0.04(-0.45%)
Feb 27, 2018 8.338 8.380 8.238 8.268 21,645 -0.14(-1.69%)
Feb 26, 2018 8.409 8.409 8.376 8.409 30,050 +0.01(+0.15%)
Feb 23, 2018 8.409 8.426 8.376 8.397 26,993 -0.01(-0.15%)
Feb 22, 2018 8.359 8.409 8.359 8.409 35,283 +0.03(+0.35%)
Feb 21, 2018 8.405 8.405 8.322 8.380 18,188 +0.02(+0.20%)
Feb 20, 2018 8.418 8.437 8.343 8.363 115,747 -0.08(-0.94%)
Feb 16, 2018 8.443 8.443 8.443 0 +0.21(+2.58%)
Feb 15, 2018 8.176 8.232 8.176 8.230 81,008 +0.10(+1.23%)
Feb 14, 2018 7.930 8.157 7.930 8.130 49,732 +0.16(+1.99%)
Feb 13, 2018 8.042 8.042 7.967 7.971 37,053 -0.05(-0.57%)
Feb 12, 2018 8.042 8.059 8.009 8.017 55,771 +0.09(+1.10%)
Feb 09, 2018 7.973 8.105 7.763 7.930 115,860 -0.10(-1.20%)
Feb 08, 2018 8.192 8.192 7.951 8.026 110,293 -0.11(-1.33%)
Feb 07, 2018 8.301 8.301 8.092 8.134 73,238 -0.18(-2.11%)
Feb 06, 2018 7.909 8.401 7.909 8.309 190,187 +0.25(+3.11%)
Feb 05, 2018 8.272 8.272 7.971 8.058 182,000 -0.40(-4.75%)
Feb 02, 2018 8.576 8.585 8.363 8.461 143,875 -0.19(-2.16%)
Feb 01, 2018 8.509 8.822 8.495 8.647 287,535 +0.11(+1.32%)
Jan 31, 2018 8.472 8.563 8.472 8.535 106,793 +0.04(+0.49%)
Jan 30, 2018 8.509 8.509 8.222 8.493 107,002 -0.14(-1.64%)
Jan 29, 2018 8.747 8.927 8.618 8.635 96,439 -0.10(-1.15%)
Jan 26, 2018 8.864 8.864 8.735 8.735 39,464 -0.06(-0.71%)
Jan 25, 2018 8.927 8.927 8.797 8.797 27,204 -0.08(-0.85%)
Jan 24, 2018 8.872 8.914 8.868 8.872 25,931 -0.01(-0.14%)
Jan 23, 2018 8.910 8.922 8.881 8.885 32,284 +0.00(+0.05%)
Jan 22, 2018 8.831 8.881 8.831 8.881 63,289 +0.01(+0.06%)
Jan 19, 2018 8.789 8.902 8.781 8.876 40,107 +0.08(+0.89%)
Jan 18, 2018 8.814 8.852 8.789 8.797 43,518 +0.03(+0.38%)
Jan 17, 2018 8.822 8.822 8.760 8.764 25,910 +0.02(+0.19%)
Jan 16, 2018 8.760 8.964 8.731 8.747 112,578 +0.06(+0.67%)
Jan 12, 2018 8.689 8.689 8.689 0 +0.12(+1.36%)
Jan 11, 2018 8.618 8.718 8.567 8.572 104,238 +0.06(+0.69%)
Jan 10, 2018 8.526 8.539 8.509 8.514 29,352 -0.02(-0.27%)
Jan 09, 2018 8.551 8.570 8.514 8.537 46,203 +0.03(+0.32%)
Jan 08, 2018 8.468 8.676 8.468 8.509 102,737 +0.03(+0.34%)
Jan 05, 2018 8.476 8.570 8.447 8.480 105,496 +0.08(+0.99%)
Jan 04, 2018 8.343 8.397 8.319 8.397 67,693 +0.18(+2.18%)
Jan 03, 2018 8.205 8.220 8.147 8.217 21,223 +0.09(+1.10%)
Jan 02, 2018 8.088 8.134 8.088 8.128 33,926 +0.02(+0.23%)
Dec 29, 2017 8.109 8.109 8.109 0 +0.06(+0.73%)
Dec 28, 2017 8.055 8.067 8.029 8.051 40,656 +0.05(+0.64%)
Dec 27, 2017 8.001 8.003 7.979 7.999 17,444 +0.00(+0.05%)
Dec 26, 2017 7.986 8.010 7.986 7.995 25,602 -0.01(-0.12%)
Dec 22, 2017 7.967 8.023 7.959 8.004 22,467 -0.01(-0.18%)
Dec 21, 2017 7.941 8.019 7.923 8.019 24,563 +0.06(+0.76%)
Dec 20, 2017 7.967 7.967 7.927 7.959 31,999 -0.01(-0.15%)
Dec 19, 2017 7.927 7.983 7.927 7.971 12,894 +0.03(+0.40%)
Dec 18, 2017 7.915 7.979 7.915 7.939 66,902 +0.03(+0.36%)
Dec 15, 2017 7.814 7.911 7.814 7.911 16,104 +0.06(+0.82%)
Dec 14, 2017 7.867 7.908 7.847 7.847 26,189 -0.03(-0.36%)
Dec 13, 2017 7.847 7.915 7.847 7.875 27,589 +0.03(+0.36%)
Dec 12, 2017 7.907 7.907 7.838 7.847 6,502 +0.01(+0.10%)
Dec 11, 2017 7.827 7.887 7.809 7.839 37,724 +0.02(+0.31%)
Dec 08, 2017 7.796 7.823 7.766 7.814 39,584 +0.01(+0.15%)
Dec 07, 2017 7.772 7.814 7.772 7.802 17,195 +0.03(+0.41%)
Dec 06, 2017 7.790 7.793 7.694 7.770 63,028 -0.09(-1.12%)
Dec 05, 2017 7.923 7.923 7.859 7.859 8,182 -0.02(-0.31%)
Dec 04, 2017 7.943 7.958 7.883 7.883 37,338 -0.06(-0.71%)
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.