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

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 8.266 8.295 8.207 8.207 49,852 -0.04(-0.45%)
Feb 27, 2018 8.316 8.357 8.216 8.245 21,704 -0.14(-1.69%)
Feb 26, 2018 8.386 8.386 8.353 8.386 30,133 +0.01(+0.15%)
Feb 23, 2018 8.386 8.403 8.353 8.374 27,068 -0.01(-0.15%)
Feb 22, 2018 8.336 8.386 8.336 8.386 35,380 +0.03(+0.35%)
Feb 21, 2018 8.382 8.382 8.299 8.357 18,238 +0.02(+0.20%)
Feb 20, 2018 8.395 8.414 8.320 8.341 116,065 -0.08(-0.94%)
Feb 16, 2018 8.420 8.420 8.420 0 +0.21(+2.58%)
Feb 15, 2018 8.153 8.210 8.153 8.207 81,230 +0.10(+1.23%)
Feb 14, 2018 7.908 8.134 7.908 8.108 49,869 +0.16(+1.99%)
Feb 13, 2018 8.020 8.020 7.945 7.950 37,154 -0.05(-0.57%)
Feb 12, 2018 8.020 8.037 7.987 7.995 55,924 +0.09(+1.10%)
Feb 09, 2018 7.951 8.083 7.742 7.908 116,178 -0.10(-1.20%)
Feb 08, 2018 8.170 8.170 7.929 8.004 110,596 -0.11(-1.33%)
Feb 07, 2018 8.278 8.278 8.070 8.112 73,439 -0.17(-2.11%)
Feb 06, 2018 7.887 8.378 7.887 8.286 190,709 +0.25(+3.11%)
Feb 05, 2018 8.249 8.249 7.950 8.036 182,500 -0.40(-4.75%)
Feb 02, 2018 8.553 8.561 8.341 8.437 144,270 -0.19(-2.16%)
Feb 01, 2018 8.486 8.798 8.471 8.623 288,325 +0.11(+1.32%)
Jan 31, 2018 8.449 8.540 8.449 8.511 107,087 +0.04(+0.49%)
Jan 30, 2018 8.486 8.486 8.199 8.470 107,296 -0.14(-1.64%)
Jan 29, 2018 8.723 8.902 8.594 8.611 96,704 -0.10(-1.15%)
Jan 26, 2018 8.840 8.840 8.711 8.711 39,573 -0.06(-0.71%)
Jan 25, 2018 8.902 8.902 8.773 8.773 27,279 -0.07(-0.85%)
Jan 24, 2018 8.848 8.890 8.844 8.848 26,003 -0.01(-0.14%)
Jan 23, 2018 8.886 8.898 8.856 8.861 32,373 +0.00(+0.05%)
Jan 22, 2018 8.806 8.856 8.806 8.856 63,463 +0.01(+0.06%)
Jan 19, 2018 8.765 8.877 8.757 8.851 40,217 +0.08(+0.89%)
Jan 18, 2018 8.790 8.827 8.765 8.773 43,638 +0.03(+0.38%)
Jan 17, 2018 8.798 8.798 8.736 8.740 25,981 +0.02(+0.19%)
Jan 16, 2018 8.736 8.940 8.707 8.723 112,887 +0.06(+0.67%)
Jan 12, 2018 8.665 8.665 8.665 0 +0.12(+1.36%)
Jan 11, 2018 8.594 8.694 8.543 8.549 104,524 +0.06(+0.69%)
Jan 10, 2018 8.503 8.515 8.486 8.490 29,433 -0.02(-0.27%)
Jan 09, 2018 8.528 8.546 8.490 8.513 46,330 +0.03(+0.32%)
Jan 08, 2018 8.445 8.653 8.445 8.486 103,019 +0.03(+0.34%)
Jan 05, 2018 8.453 8.546 8.424 8.457 105,786 +0.08(+0.99%)
Jan 04, 2018 8.320 8.374 8.296 8.374 67,879 +0.18(+2.18%)
Jan 03, 2018 8.182 8.198 8.124 8.195 21,281 +0.09(+1.10%)
Jan 02, 2018 8.066 8.112 8.066 8.106 34,020 +0.02(+0.23%)
Dec 29, 2017 8.087 8.087 8.087 0 +0.06(+0.73%)
Dec 28, 2017 8.033 8.045 8.007 8.029 40,767 +0.05(+0.64%)
Dec 27, 2017 7.979 7.981 7.957 7.977 17,492 +0.00(+0.05%)
Dec 26, 2017 7.964 7.988 7.964 7.973 25,672 -0.01(-0.12%)
Dec 22, 2017 7.945 8.001 7.937 7.983 22,528 -0.01(-0.18%)
Dec 21, 2017 7.919 7.997 7.901 7.997 24,631 +0.06(+0.76%)
Dec 20, 2017 7.945 7.945 7.905 7.937 32,087 -0.01(-0.15%)
Dec 19, 2017 7.905 7.961 7.905 7.949 12,929 +0.03(+0.40%)
Dec 18, 2017 7.893 7.957 7.893 7.917 67,086 +0.03(+0.36%)
Dec 15, 2017 7.793 7.889 7.793 7.889 16,148 +0.06(+0.82%)
Dec 14, 2017 7.845 7.886 7.825 7.825 26,261 -0.03(-0.36%)
Dec 13, 2017 7.825 7.893 7.825 7.853 27,665 +0.03(+0.36%)
Dec 12, 2017 7.885 7.885 7.817 7.825 6,519 +0.01(+0.10%)
Dec 11, 2017 7.805 7.865 7.787 7.817 37,828 +0.02(+0.31%)
Dec 08, 2017 7.775 7.801 7.745 7.793 39,693 +0.01(+0.15%)
Dec 07, 2017 7.751 7.793 7.751 7.781 17,242 +0.03(+0.41%)
Dec 06, 2017 7.769 7.771 7.673 7.749 63,201 -0.09(-1.12%)
Dec 05, 2017 7.901 7.901 7.837 7.837 8,205 -0.02(-0.31%)
Dec 04, 2017 7.921 7.936 7.861 7.861 37,441 -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.