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

New Germany Fund (NY: GF )

8.960 +0.080 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jun 29, 2018 8.975 9.019 8.975 8.990 7,523 +0.09(+1.05%)
Jun 28, 2018 8.872 8.911 8.812 8.896 42,090 -0.04(-0.50%)
Jun 27, 2018 9.005 9.039 8.941 8.941 55,469 -0.06(-0.71%)
Jun 26, 2018 9.039 9.039 8.975 9.005 51,253 -0.09(-0.98%)
Jun 25, 2018 9.148 9.148 9.059 9.093 23,702 -0.14(-1.55%)
Jun 22, 2018 9.226 9.246 9.162 9.236 22,610 +0.11(+1.19%)
Jun 21, 2018 9.192 9.192 9.123 9.128 21,799 -0.09(-0.96%)
Jun 20, 2018 9.207 9.236 9.197 9.217 23,600 +0.00(+0.05%)
Jun 19, 2018 9.355 9.355 9.157 9.212 30,553 -0.14(-1.53%)
Jun 18, 2018 9.424 9.424 9.300 9.355 29,644 -0.16(-1.66%)
Jun 15, 2018 9.532 9.567 9.512 57,812 -0.05(-0.57%)
Jun 14, 2018 9.581 9.583 9.557 9.567 21,494 +0.05(+0.57%)
Jun 13, 2018 9.483 9.512 9.475 9.512 25,552 +0.09(+0.94%)
Jun 12, 2018 9.429 9.447 9.414 9.424 51,529 +0.00(+0.05%)
Jun 11, 2018 9.448 9.486 9.419 9.419 50,873 -0.03(-0.31%)
Jun 08, 2018 9.399 9.470 9.384 9.448 59,697 +0.04(+0.47%)
Jun 07, 2018 9.488 9.488 9.394 9.404 47,424 -0.07(-0.78%)
Jun 06, 2018 9.480 9.478 16,854 +0.15(+1.58%)
Jun 05, 2018 9.310 9.335 9.300 9.330 36,825 +0.06(+0.64%)
Jun 04, 2018 9.295 9.310 9.261 9.271 79,321 +0.03(+0.37%)
Jun 01, 2018 9.157 9.246 9.157 9.236 35,441 +0.12(+1.35%)
May 31, 2018 9.128 9.128 9.020 9.113 45,416 -0.08(-0.86%)
May 30, 2018 9.103 9.206 9.103 9.192 45,921 +0.19(+2.16%)
May 29, 2018 9.123 9.123 8.946 8.998 136,775 -0.29(-3.11%)
May 25, 2018 9.287 9.287 9.287 0 +0.05(+0.49%)
May 24, 2018 9.256 9.256 9.187 9.241 24,434 -0.08(-0.85%)
May 23, 2018 9.281 9.320 9.271 9.320 56,003 -0.13(-1.41%)
May 22, 2018 9.493 9.493 9.443 9.453 20,888 +0.01(+0.16%)
May 21, 2018 9.517 9.517 9.438 9.438 16,919 -0.00(-0.05%)
May 18, 2018 9.433 9.453 9.394 9.443 70,877 +0.04(+0.45%)
May 17, 2018 9.368 9.401 9.335 9.401 41,114 +0.09(+0.97%)
May 16, 2018 9.264 9.316 9.245 9.311 40,470 +0.02(+0.26%)
May 15, 2018 9.264 9.316 9.264 9.287 21,140 -0.09(-0.99%)
May 14, 2018 9.373 9.382 9.373 9.380 19,208 +0.02(+0.18%)
May 11, 2018 9.401 9.425 9.335 9.363 92,306 -0.03(-0.30%)
May 10, 2018 9.340 9.392 9.340 9.392 17,246 +0.08(+0.82%)
May 09, 2018 9.287 9.317 9.287 9.316 9,403 +0.06(+0.62%)
May 08, 2018 9.211 9.287 9.172 9.259 24,927 -0.06(-0.66%)
May 07, 2018 9.202 9.329 9.202 9.321 16,675 +0.05(+0.51%)
May 04, 2018 9.226 9.274 9.216 9.273 33,212 +0.05(+0.51%)
May 03, 2018 9.211 9.235 9.177 9.226 4,761 +0.07(+0.73%)
May 02, 2018 9.211 9.245 9.154 9.159 114,343 +0.04(+0.47%)
May 01, 2018 9.154 9.154 9.097 9.116 180,971 -0.04(-0.42%)
Apr 30, 2018 9.135 9.164 9.116 9.154 45,011 -0.02(-0.26%)
Apr 27, 2018 9.216 9.216 9.140 9.178 37,527 -0.01(-0.10%)
Apr 26, 2018 9.135 9.197 9.135 9.188 53,130 -0.00(-0.05%)
Apr 25, 2018 9.202 9.211 9.149 9.192 45,520 -0.09(-0.97%)
Apr 24, 2018 9.314 9.316 9.254 9.283 26,045 -0.05(-0.51%)
Apr 23, 2018 9.330 9.335 9.283 9.330 22,942 -0.03(-0.27%)
Apr 20, 2018 9.378 9.382 9.349 9.356 27,017 -0.08(-0.89%)
Apr 19, 2018 9.416 9.439 9.392 9.439 48,156 +0.07(+0.71%)
Apr 18, 2018 9.368 9.435 9.368 9.373 43,781 +0.03(+0.30%)
Apr 17, 2018 9.330 9.361 9.316 9.344 99,720 +0.06(+0.64%)
Apr 16, 2018 9.297 9.297 9.278 9.285 38,801 +0.02(+0.18%)
Apr 13, 2018 9.302 9.302 9.248 9.268 110,340 +0.00(+0.00%)
Apr 12, 2018 9.254 9.285 9.252 9.268 59,832 +0.01(+0.15%)
Apr 11, 2018 9.287 9.287 9.226 9.254 40,523 -0.01(-0.15%)
Apr 10, 2018 9.283 9.387 9.268 9.268 55,266 +0.06(+0.67%)
Apr 09, 2018 9.216 9.254 9.178 9.207 24,784 +0.07(+0.73%)
Apr 06, 2018 9.150 9.194 9.106 9.140 45,249 -0.01(-0.07%)
Apr 05, 2018 9.150 9.150 9.124 9.146 42,531 +0.06(+0.70%)
Apr 04, 2018 9.002 9.083 8.988 9.083 43,384 -0.00(-0.00%)
Apr 03, 2018 9.164 9.164 9.078 9.083 64,674 +0.01(+0.11%)
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.