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, 2020 7.842 7.932 7.763 7.836 95,920 -0.26(-3.27%)
Feb 27, 2020 8.163 8.219 8.062 8.101 44,404 -0.18(-2.18%)
Feb 26, 2020 8.411 8.411 8.278 8.281 29,365 -0.01(-0.07%)
Feb 25, 2020 8.512 8.512 8.287 8.287 123,272 -0.19(-2.19%)
Feb 24, 2020 8.557 8.568 8.416 8.473 61,746 -0.34(-3.90%)
Feb 21, 2020 8.855 8.858 8.794 8.816 16,519 -0.02(-0.19%)
Feb 20, 2020 8.895 8.900 8.833 8.833 31,692 -0.05(-0.51%)
Feb 19, 2020 8.867 8.900 8.867 8.878 5,673 +0.05(+0.52%)
Feb 18, 2020 8.816 8.839 8.816 8.832 12,887 -0.07(-0.73%)
Feb 14, 2020 8.917 8.925 8.884 8.898 8,881 +0.01(+0.10%)
Feb 13, 2020 8.850 8.913 8.850 8.889 7,831 -0.07(-0.75%)
Feb 12, 2020 8.979 8.991 8.906 8.957 94,528 +0.04(+0.44%)
Feb 11, 2020 8.889 8.950 8.889 8.917 52,831 +0.10(+1.08%)
Feb 10, 2020 8.788 8.867 8.788 8.822 86,968 +0.01(+0.06%)
Feb 07, 2020 8.855 8.884 8.816 8.816 35,526 -0.14(-1.51%)
Feb 06, 2020 8.895 8.968 8.861 8.951 69,238 +0.00(+0.03%)
Feb 05, 2020 8.962 8.962 8.940 8.949 9,304 +0.10(+1.15%)
Feb 04, 2020 8.799 8.895 8.788 8.847 30,740 +0.16(+1.85%)
Feb 03, 2020 8.698 8.748 8.687 8.687 24,797 +0.04(+0.46%)
Jan 31, 2020 8.748 8.748 8.647 8.647 55,243 -0.15(-1.73%)
Jan 30, 2020 8.810 8.839 8.782 8.799 81,019 -0.07(-0.82%)
Jan 29, 2020 8.849 8.875 8.849 8.872 15,944 +0.02(+0.25%)
Jan 28, 2020 8.788 8.850 8.698 8.850 26,914 +0.11(+1.29%)
Jan 27, 2020 8.782 8.822 8.737 8.737 28,847 -0.21(-2.33%)
Jan 24, 2020 8.968 9.002 8.929 8.946 33,927 +0.02(+0.19%)
Jan 23, 2020 8.951 8.951 8.895 8.929 30,584 -0.05(-0.56%)
Jan 22, 2020 8.951 8.979 8.946 8.979 22,923 +0.06(+0.69%)
Jan 21, 2020 8.900 8.962 8.900 8.917 19,558 -0.02(-0.19%)
Jan 17, 2020 8.951 8.951 8.900 8.934 25,045 +0.03(+0.32%)
Jan 16, 2020 8.923 8.946 8.906 8.906 17,986 +0.04(+0.44%)
Jan 15, 2020 8.833 8.867 8.827 8.867 35,876 +0.05(+0.57%)
Jan 14, 2020 8.814 8.826 8.810 8.816 7,771 +0.00(+0.00%)
Jan 13, 2020 8.844 8.844 8.816 8.816 28,850 -0.07(-0.75%)
Jan 10, 2020 8.867 8.923 8.867 8.882 30,374 -0.01(-0.06%)
Jan 09, 2020 8.867 8.917 8.867 8.888 36,590 +0.05(+0.55%)
Jan 08, 2020 8.754 8.853 8.754 8.839 20,509 +0.06(+0.64%)
Jan 07, 2020 8.788 8.791 8.726 8.782 21,710 +0.01(+0.06%)
Jan 06, 2020 8.771 8.787 8.737 8.777 29,655 -0.01(-0.13%)
Jan 03, 2020 8.799 8.833 8.788 8.788 17,585 -0.14(-1.51%)
Jan 02, 2020 8.850 8.923 8.850 8.923 24,930 +0.10(+1.08%)
Dec 31, 2019 8.687 8.827 8.668 8.827 43,874 +0.13(+1.49%)
Dec 30, 2019 8.810 8.822 8.698 8.698 72,310 -0.08(-0.93%)
Dec 27, 2019 8.771 8.810 8.771 8.780 14,388 +0.02(+0.25%)
Dec 26, 2019 8.702 8.767 8.702 8.758 17,299 +0.08(+0.90%)
Dec 24, 2019 8.613 8.724 8.613 8.680 20,335 -0.01(-0.06%)
Dec 23, 2019 8.674 8.738 8.674 8.685 220,096 -0.01(-0.13%)
Dec 20, 2019 8.674 8.735 8.674 8.697 48,408 +0.00(+0.00%)
Dec 19, 2019 8.658 8.708 8.658 8.697 17,887 -0.03(-0.32%)
Dec 18, 2019 8.724 8.724 8.652 8.724 27,626 +0.02(+0.21%)
Dec 17, 2019 8.702 8.724 8.641 8.706 113,769 +0.03(+0.32%)
Dec 16, 2019 8.641 8.691 8.641 8.678 49,185 +0.09(+1.08%)
Dec 13, 2019 8.552 8.648 8.552 8.585 66,043 +0.06(+0.65%)
Dec 12, 2019 8.519 8.558 8.452 8.530 32,021 +0.07(+0.85%)
Dec 11, 2019 8.435 8.458 8.430 8.458 8,736 +0.08(+1.00%)
Dec 10, 2019 8.358 8.413 8.355 8.374 14,759 +0.02(+0.20%)
Dec 09, 2019 8.396 8.402 8.358 8.358 8,933 -0.06(-0.73%)
Dec 06, 2019 8.369 8.447 8.369 8.419 18,535 +0.07(+0.84%)
Dec 05, 2019 8.378 8.378 8.319 8.349 13,635 +0.00(+0.03%)
Dec 04, 2019 8.280 8.377 8.280 8.346 22,303 +0.04(+0.54%)
Dec 03, 2019 8.246 8.441 8.240 8.302 26,991 +0.03(+0.34%)
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.