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, 2005 1.773 1.777 1.766 1.773 77,677 +0.01(+0.53%)
Feb 25, 2005 1.758 1.771 1.758 1.764 240,533 +0.01(+0.43%)
Feb 24, 2005 1.762 1.762 1.749 1.757 78,749 -0.01(-0.32%)
Feb 23, 2005 1.734 1.766 1.734 1.762 163,926 +0.02(+0.96%)
Feb 22, 2005 1.749 1.762 1.743 1.745 133,391 -0.00(-0.21%)
Feb 18, 2005 1.747 1.758 1.747 1.749 109,820 -0.01(-0.53%)
Feb 17, 2005 1.740 1.768 1.738 1.758 131,248 +0.02(+1.29%)
Feb 16, 2005 1.747 1.747 1.729 1.736 192,319 -0.02(-1.06%)
Feb 15, 2005 1.764 1.764 1.749 1.755 158,034 -0.01(-0.53%)
Feb 14, 2005 1.732 1.764 1.729 1.764 152,677 +0.02(+1.40%)
Feb 11, 2005 1.736 1.745 1.719 1.740 185,890 +0.00(+0.11%)
Feb 10, 2005 1.727 1.749 1.719 1.738 132,320 +0.02(+0.98%)
Feb 09, 2005 1.714 1.721 1.714 1.721 218,569 -0.00(-0.11%)
Feb 08, 2005 1.710 1.725 1.708 1.723 899,455 +0.01(+0.76%)
Feb 07, 2005 1.706 1.717 1.706 1.710 299,461 +0.00(+0.22%)
Feb 04, 2005 1.687 1.708 1.687 1.706 106,606 +0.02(+1.22%)
Feb 03, 2005 1.686 1.697 1.680 1.686 103,927 +0.00(+0.00%)
Feb 02, 2005 1.684 1.721 1.684 1.686 364,817 +0.00(+0.00%)
Feb 01, 2005 1.680 1.689 1.669 1.686 135,534 +0.01(+0.33%)
Jan 31, 2005 1.674 1.689 1.673 1.680 114,641 -0.00(-0.22%)
Jan 28, 2005 1.682 1.687 1.674 1.684 287,139 +0.02(+1.12%)
Jan 27, 2005 1.656 1.676 1.656 1.665 113,034 +0.00(+0.22%)
Jan 26, 2005 1.652 1.661 1.652 1.661 155,891 +0.01(+0.45%)
Jan 25, 2005 1.654 1.661 1.654 1.654 188,033 -0.01(-0.45%)
Jan 24, 2005 1.661 1.661 1.652 1.661 141,427 -0.00(-0.22%)
Jan 21, 2005 1.669 1.669 1.665 1.665 42,856 -0.01(-0.56%)
Jan 20, 2005 1.680 1.680 1.669 1.674 102,320 +0.00(+0.00%)
Jan 19, 2005 1.673 1.676 1.673 1.674 69,106 +0.00(+0.09%)
Jan 18, 2005 1.689 1.689 1.667 1.673 100,713 -0.01(-0.64%)
Jan 14, 2005 1.671 1.691 1.665 1.684 151,605 +0.00(+0.21%)
Jan 13, 2005 1.667 1.689 1.665 1.680 185,355 +0.01(+0.46%)
Jan 12, 2005 1.701 1.702 1.667 1.673 149,998 -0.01(-0.44%)
Jan 11, 2005 1.697 1.697 1.678 1.680 117,855 -0.01(-0.88%)
Jan 10, 2005 1.708 1.708 1.680 1.695 161,784 +0.03(+1.68%)
Jan 07, 2005 1.667 1.676 1.667 1.667 136,605 -0.00(-0.22%)
Jan 06, 2005 1.673 1.676 1.667 1.671 1,437,307 -0.01(-0.67%)
Jan 05, 2005 1.667 1.691 1.667 1.682 140,891 +0.02(+1.01%)
Jan 04, 2005 1.699 1.699 1.663 1.665 138,748 -0.02(-1.44%)
Jan 03, 2005 1.671 1.702 1.671 1.689 290,354 +0.00(+0.00%)
Dec 31, 2004 1.695 1.695 1.682 1.689 181,069 -0.01(-0.33%)
Dec 30, 2004 1.674 1.695 1.674 1.695 218,033 +0.00(+0.22%)
Dec 29, 2004 1.687 1.691 1.680 1.691 102,856 +0.01(+0.56%)
Dec 28, 2004 1.682 1.697 1.678 1.682 301,068 +0.01(+0.56%)
Dec 27, 2004 1.671 1.680 1.671 1.673 109,284 +0.01(+0.56%)
Dec 23, 2004 1.656 1.667 1.654 1.663 357,317 +0.01(+0.45%)
Dec 22, 2004 1.635 1.656 1.635 1.656 116,784 +0.00(+0.11%)
Dec 21, 2004 1.652 1.658 1.645 1.654 254,997 -0.00(-0.23%)
Dec 20, 2004 1.626 1.665 1.626 1.658 137,677 -0.01(-0.67%)
Dec 17, 2004 1.641 1.669 1.641 1.669 176,248 +0.03(+1.59%)
Dec 16, 2004 1.663 1.665 1.635 1.643 428,031 -0.02(-1.23%)
Dec 15, 2004 1.671 1.682 1.661 1.663 282,854 -0.00(-0.11%)
Dec 14, 2004 1.658 1.674 1.654 1.665 137,677 +0.01(+0.79%)
Dec 13, 2004 1.645 1.678 1.645 1.652 112,498 +0.02(+1.03%)
Dec 10, 2004 1.624 1.643 1.624 1.635 121,605 -0.02(-1.02%)
Dec 09, 2004 1.645 1.656 1.620 1.652 195,533 -0.01(-0.67%)
Dec 08, 2004 1.680 1.691 1.661 1.663 251,247 -0.01(-0.78%)
Dec 07, 2004 1.689 1.699 1.676 1.676 508,923 -0.01(-0.77%)
Dec 06, 2004 1.687 1.695 1.680 1.689 381,960 +0.00(+0.11%)
Dec 03, 2004 1.671 1.693 1.671 1.687 391,067 +0.03(+1.92%)
Dec 02, 2004 1.671 1.686 1.656 1.656 461,781 -0.01(-0.89%)
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.