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 (%)
May 31, 2022 9.699 9.719 9.620 9.653 7,916 -0.09(-0.88%)
May 27, 2022 9.650 9.739 9.650 9.739 12,229 +0.21(+2.17%)
May 26, 2022 9.383 9.600 9.383 9.531 13,520 +0.16(+1.68%)
May 25, 2022 9.373 9.423 9.354 9.373 8,245 -0.09(-0.99%)
May 24, 2022 9.452 9.472 9.433 9.467 6,293 +0.00(+0.00%)
May 23, 2022 9.334 9.492 9.334 9.467 5,846 +0.15(+1.64%)
May 20, 2022 9.393 9.393 9.196 9.314 9,647 +0.04(+0.43%)
May 19, 2022 9.235 9.275 9.235 9.275 7,688 +0.10(+1.08%)
May 18, 2022 9.324 9.334 9.147 9.176 47,694 -0.22(-2.39%)
May 17, 2022 9.364 9.413 9.265 9.401 29,199 +0.19(+2.01%)
May 16, 2022 9.304 9.369 9.137 9.216 12,890 -0.11(-1.16%)
May 13, 2022 9.127 9.365 9.018 9.324 27,774 +0.24(+2.67%)
May 12, 2022 9.036 9.430 9.018 9.082 30,065 -0.04(-0.40%)
May 11, 2022 9.146 9.366 9.091 9.119 37,021 +0.00(+0.00%)
May 10, 2022 9.265 9.530 9.119 9.119 13,192 -0.05(-0.60%)
May 09, 2022 9.238 9.249 9.168 9.174 23,542 -0.17(-1.86%)
May 06, 2022 9.347 9.356 9.265 9.347 10,850 -0.00(-0.04%)
May 05, 2022 9.439 9.475 9.302 9.351 22,107 -0.27(-2.81%)
May 04, 2022 9.512 9.631 9.475 9.622 22,693 +0.20(+2.14%)
May 03, 2022 9.475 9.512 9.384 9.420 22,526 -0.08(-0.87%)
May 02, 2022 9.411 9.504 9.384 9.503 8,751 +0.08(+0.87%)
Apr 29, 2022 9.448 9.556 9.420 9.420 11,777 -0.09(-0.96%)
Apr 28, 2022 9.539 9.548 9.457 9.512 36,724 +0.10(+1.07%)
Apr 27, 2022 9.622 9.622 9.411 9.411 18,523 -0.04(-0.39%)
Apr 26, 2022 9.695 9.704 9.448 9.448 46,462 -0.29(-3.00%)
Apr 25, 2022 9.777 9.951 9.704 9.741 58,008 -0.22(-2.20%)
Apr 22, 2022 9.997 10.03 9.960 9.960 21,280 -0.09(-0.91%)
Apr 21, 2022 10.18 10.23 9.997 10.05 25,390 -0.01(-0.10%)
Apr 20, 2022 9.969 10.10 9.951 10.06 29,584 +0.11(+1.11%)
Apr 19, 2022 9.933 9.988 9.914 9.951 9,467 +0.06(+0.65%)
Apr 18, 2022 9.731 9.978 9.731 9.887 47,557 -0.03(-0.28%)
Apr 14, 2022 10.07 10.07 9.897 9.914 12,364 -0.11(-1.10%)
Apr 13, 2022 9.933 10.02 9.933 10.02 32,429 +0.08(+0.83%)
Apr 12, 2022 10.01 10.05 9.942 9.942 15,456 -0.05(-0.46%)
Apr 11, 2022 10.12 10.12 9.951 9.988 66,986 -0.15(-1.44%)
Apr 08, 2022 10.12 10.15 10.10 10.13 19,429 -0.01(-0.09%)
Apr 07, 2022 10.16 10.21 10.12 10.14 11,369 -0.14(-1.33%)
Apr 06, 2022 10.24 10.31 10.18 10.28 12,894 -0.05(-0.53%)
Apr 05, 2022 10.42 10.42 10.32 10.34 11,421 -0.09(-0.88%)
Apr 04, 2022 10.46 10.52 10.42 10.43 16,735 -0.09(-0.87%)
Apr 01, 2022 10.55 10.55 10.45 10.52 10,131 +0.06(+0.61%)
Mar 31, 2022 10.64 10.64 10.45 10.45 17,211 -0.18(-1.72%)
Mar 30, 2022 10.73 10.73 10.64 10.64 14,699 -0.12(-1.11%)
Mar 29, 2022 10.76 10.82 10.65 10.76 15,308 +0.23(+2.17%)
Mar 28, 2022 10.61 10.61 10.43 10.53 22,677 -0.05(-0.43%)
Mar 25, 2022 10.71 10.71 10.55 10.57 11,380 -0.13(-1.20%)
Mar 24, 2022 10.71 10.75 10.70 10.70 13,629 +0.00(+0.00%)
Mar 23, 2022 10.74 10.81 10.61 10.70 12,625 -0.18(-1.68%)
Mar 22, 2022 10.64 10.96 10.64 10.88 23,796 +0.24(+2.23%)
Mar 21, 2022 10.69 10.70 10.54 10.65 35,183 -0.08(-0.77%)
Mar 18, 2022 10.49 10.81 10.49 10.73 18,622 +0.15(+1.38%)
Mar 17, 2022 10.44 10.62 10.41 10.58 50,676 +0.02(+0.17%)
Mar 16, 2022 10.40 10.74 10.40 10.56 45,126 +0.29(+2.85%)
Mar 15, 2022 10.28 10.33 10.17 10.27 77,442 +0.01(+0.09%)
Mar 14, 2022 10.16 10.44 10.16 10.26 25,362 +0.29(+2.94%)
Mar 11, 2022 10.19 10.28 9.869 9.969 61,728 -0.13(-1.27%)
Mar 10, 2022 10.17 10.18 10.04 10.10 29,671 -0.16(-1.52%)
Mar 09, 2022 10.03 10.41 10.03 10.25 32,052 +0.53(+5.46%)
Mar 08, 2022 9.603 10.12 9.603 9.722 57,424 +0.05(+0.57%)
Mar 07, 2022 9.942 10.30 9.613 9.667 98,399 -0.33(-3.29%)
Mar 04, 2022 10.24 10.52 9.933 9.997 74,516 -0.52(-4.96%)
Mar 03, 2022 10.95 10.95 10.44 10.52 61,876 -0.56(-5.08%)
Mar 02, 2022 10.86 11.09 10.86 11.08 13,890 +0.26(+2.42%)
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.