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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 8.216 8.344 8.206 8.314 21,835 +0.17(+2.05%)
Jul 28, 2022 8.068 8.177 8.059 8.147 57,842 -0.06(-0.72%)
Jul 27, 2022 8.088 8.206 8.059 8.206 3,131 +0.17(+2.08%)
Jul 26, 2022 8.137 8.167 8.019 8.039 35,301 -0.30(-3.57%)
Jul 25, 2022 8.403 8.447 8.337 8.337 10,060 +0.10(+1.22%)
Jul 22, 2022 8.236 8.311 8.236 8.236 15,591 +0.00(+0.00%)
Jul 21, 2022 8.078 8.236 8.078 8.236 27,716 +0.09(+1.09%)
Jul 20, 2022 8.196 8.196 7.895 8.147 29,751 -0.17(-2.01%)
Jul 19, 2022 8.088 8.324 8.088 8.314 17,795 +0.37(+4.71%)
Jul 18, 2022 7.970 8.049 7.921 7.940 16,692 +0.09(+1.13%)
Jul 15, 2022 7.704 7.872 7.704 7.852 11,615 +0.16(+2.05%)
Jul 14, 2022 7.616 7.744 7.517 7.694 18,855 -0.07(-0.89%)
Jul 13, 2022 7.744 7.835 7.724 7.763 49,639 -0.05(-0.63%)
Jul 12, 2022 7.950 7.964 7.803 7.813 24,796 -0.11(-1.37%)
Jul 11, 2022 8.068 8.068 7.911 7.921 3,903 -0.20(-2.48%)
Jul 08, 2022 8.068 8.147 8.063 8.123 9,552 +0.15(+1.91%)
Jul 07, 2022 7.783 8.031 7.773 7.970 21,155 +0.11(+1.38%)
Jul 06, 2022 7.921 7.921 7.793 7.862 17,131 -0.06(-0.81%)
Jul 05, 2022 7.901 8.029 7.783 7.926 28,809 -0.34(-4.10%)
Jul 01, 2022 8.216 8.334 8.177 8.265 8,978 -0.03(-0.41%)
Jun 30, 2022 8.413 8.413 8.253 8.300 21,905 -0.19(-2.26%)
Jun 29, 2022 8.580 8.590 8.482 8.491 4,078 -0.09(-1.10%)
Jun 28, 2022 8.718 8.718 8.586 8.586 12,542 -0.05(-0.61%)
Jun 27, 2022 8.600 8.698 8.600 8.639 13,962 +0.00(+0.00%)
Jun 24, 2022 8.659 9.043 8.551 8.639 24,274 +0.02(+0.23%)
Jun 23, 2022 8.619 8.688 8.590 8.619 12,985 -0.09(-1.02%)
Jun 22, 2022 8.610 8.747 8.610 8.708 13,262 -0.00(-0.03%)
Jun 21, 2022 8.728 8.808 8.629 8.711 7,638 +0.10(+1.17%)
Jun 17, 2022 8.610 8.678 8.600 8.610 23,630 -0.01(-0.11%)
Jun 16, 2022 8.708 8.708 8.610 8.619 21,556 -0.35(-3.95%)
Jun 15, 2022 8.875 9.013 8.856 8.974 10,318 +0.14(+1.56%)
Jun 14, 2022 8.983 8.983 8.728 8.836 30,442 -0.13(-1.43%)
Jun 13, 2022 9.161 9.161 8.885 8.964 30,017 -0.34(-3.70%)
Jun 10, 2022 9.456 9.456 9.298 9.308 14,672 -0.26(-2.67%)
Jun 09, 2022 9.594 9.630 9.554 9.564 18,858 -0.07(-0.72%)
Jun 08, 2022 9.741 9.766 9.603 9.633 13,358 -0.23(-2.29%)
Jun 07, 2022 9.633 9.859 9.633 9.859 3,361 +0.12(+1.21%)
Jun 06, 2022 9.928 9.958 9.721 9.741 30,966 -0.05(-0.50%)
Jun 03, 2022 9.692 10.15 9.692 9.790 10,593 -0.08(-0.80%)
Jun 02, 2022 9.672 9.869 9.643 9.869 14,093 +0.24(+2.45%)
Jun 01, 2022 9.692 9.738 9.588 9.633 30,257 +0.01(+0.07%)
May 31, 2022 9.672 9.692 9.594 9.626 7,938 -0.09(-0.88%)
May 27, 2022 9.623 9.712 9.623 9.712 12,263 +0.21(+2.17%)
May 26, 2022 9.357 9.574 9.357 9.505 13,557 +0.16(+1.68%)
May 25, 2022 9.348 9.397 9.328 9.348 8,268 -0.09(-0.99%)
May 24, 2022 9.426 9.446 9.407 9.441 6,311 +0.00(+0.00%)
May 23, 2022 9.308 9.466 9.308 9.441 5,863 +0.15(+1.64%)
May 20, 2022 9.367 9.367 9.170 9.288 9,674 +0.04(+0.43%)
May 19, 2022 9.210 9.249 9.210 9.249 7,709 +0.10(+1.08%)
May 18, 2022 9.298 9.308 9.121 9.151 47,826 -0.22(-2.39%)
May 17, 2022 9.338 9.387 9.239 9.375 29,280 +0.18(+2.01%)
May 16, 2022 9.279 9.343 9.111 9.190 12,926 -0.11(-1.16%)
May 13, 2022 9.102 9.339 8.993 9.298 27,852 +0.24(+2.67%)
May 12, 2022 9.011 9.403 8.993 9.057 30,148 -0.04(-0.40%)
May 11, 2022 9.121 9.340 9.066 9.093 37,124 +0.00(+0.00%)
May 10, 2022 9.239 9.504 9.093 9.093 13,229 -0.05(-0.60%)
May 09, 2022 9.212 9.223 9.142 9.148 23,607 -0.17(-1.86%)
May 06, 2022 9.321 9.330 9.239 9.321 10,880 -0.00(-0.04%)
May 05, 2022 9.413 9.449 9.276 9.325 22,169 -0.27(-2.81%)
May 04, 2022 9.486 9.604 9.449 9.595 22,757 +0.20(+2.14%)
May 03, 2022 9.449 9.485 9.358 9.394 22,589 -0.08(-0.87%)
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.