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

New Germany Fund (NY: GF )

8.780 +0.090 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2006 2.411 2.411 2.323 2.333 458,738 -0.01(-0.40%)
May 30, 2006 2.379 2.400 2.308 2.342 454,441 -0.05(-2.18%)
May 26, 2006 2.383 2.411 2.366 2.394 565,634 +0.07(+2.96%)
May 25, 2006 2.299 2.327 2.282 2.325 281,474 +0.07(+3.22%)
May 24, 2006 2.210 2.253 2.195 2.253 516,752 +0.01(+0.25%)
May 23, 2006 2.264 2.280 2.238 2.247 318,001 +0.02(+1.09%)
May 22, 2006 2.280 2.280 2.206 2.223 615,053 -0.12(-4.94%)
May 19, 2006 2.362 2.362 2.243 2.338 641,374 -0.03(-1.41%)
May 18, 2006 2.379 2.401 2.372 2.372 636,540 +0.01(+0.31%)
May 17, 2006 2.420 2.433 2.327 2.364 820,250 -0.10(-4.01%)
May 16, 2006 2.444 2.495 2.444 2.463 659,638 +0.02(+0.92%)
May 15, 2006 2.485 2.485 2.374 2.441 1,684,011 -0.09(-3.67%)
May 12, 2006 2.560 2.597 2.526 2.534 1,164,035 -0.11(-4.22%)
May 11, 2006 2.737 2.738 2.627 2.645 309,406 -0.07(-2.67%)
May 10, 2006 2.737 2.737 2.718 2.718 230,980 +0.01(+0.27%)
May 09, 2006 2.677 2.746 2.677 2.711 683,273 +0.02(+0.76%)
May 08, 2006 2.697 2.697 2.680 2.690 285,771 +0.01(+0.28%)
May 05, 2006 2.660 2.684 2.649 2.683 515,678 +0.04(+1.55%)
May 04, 2006 2.634 2.644 2.621 2.642 185,321 +0.02(+0.78%)
May 03, 2006 2.644 2.644 2.608 2.621 494,728 -0.04(-1.47%)
May 02, 2006 2.662 2.671 2.651 2.660 531,793 +0.04(+1.49%)
May 01, 2006 2.597 2.625 2.597 2.621 183,710 -0.01(-0.21%)
Apr 28, 2006 2.625 2.630 2.611 2.627 337,339 +0.00(+0.14%)
Apr 27, 2006 2.597 2.630 2.578 2.623 393,204 +0.02(+0.71%)
Apr 26, 2006 2.584 2.608 2.584 2.604 319,075 +0.01(+0.36%)
Apr 25, 2006 2.604 2.606 2.582 2.595 235,278 -0.00(-0.14%)
Apr 24, 2006 2.563 2.599 2.558 2.599 514,603 +0.05(+1.97%)
Apr 21, 2006 2.522 2.560 2.522 2.549 117,639 +0.02(+0.66%)
Apr 20, 2006 2.500 2.549 2.500 2.532 191,767 +0.01(+0.52%)
Apr 19, 2006 2.478 2.528 2.478 2.519 3,298,728 +0.04(+1.81%)
Apr 18, 2006 2.426 2.474 2.426 2.474 365,271 +0.02(+0.91%)
Apr 17, 2006 2.467 2.485 2.424 2.452 140,737 -0.03(-1.35%)
Apr 13, 2006 2.485 2.485 2.457 2.485 143,960 +0.00(+0.00%)
Apr 12, 2006 2.469 2.491 2.469 2.485 550,593 -0.01(-0.52%)
Apr 11, 2006 2.487 2.506 2.431 2.498 1,015,241 +0.01(+0.45%)
Apr 10, 2006 2.439 2.493 2.422 2.487 468,944 +0.07(+2.77%)
Apr 07, 2006 2.550 2.550 2.383 2.420 2,438,190 -0.13(-5.11%)
Apr 06, 2006 2.487 2.563 2.472 2.550 1,496,003 +0.08(+3.24%)
Apr 05, 2006 2.467 2.472 2.448 2.470 334,653 +0.02(+0.68%)
Apr 04, 2006 2.470 2.476 2.422 2.454 397,501 +0.04(+1.62%)
Apr 03, 2006 2.394 2.448 2.394 2.415 227,757 -0.00(-0.08%)
Mar 31, 2006 2.429 2.429 2.394 2.416 94,540 +0.00(+0.15%)
Mar 30, 2006 2.413 2.413 2.409 2.413 97,226 +0.01(+0.22%)
Mar 29, 2006 2.411 2.420 2.383 2.407 218,626 +0.02(+0.63%)
Mar 28, 2006 2.405 2.424 2.392 2.392 273,416 -0.02(-1.00%)
Mar 27, 2006 2.415 2.416 2.394 2.416 289,531 -0.00(-0.08%)
Mar 24, 2006 2.394 2.426 2.394 2.418 626,871 +0.02(+0.85%)
Mar 23, 2006 2.420 2.420 2.392 2.398 434,029 -0.02(-0.92%)
Mar 22, 2006 2.392 2.446 2.383 2.420 711,743 +0.01(+0.39%)
Mar 21, 2006 2.401 2.415 2.401 2.411 130,531 -0.00(-0.08%)
Mar 20, 2006 2.392 2.420 2.381 2.413 402,336 +0.04(+1.65%)
Mar 17, 2006 2.346 2.385 2.346 2.374 123,547 +0.01(+0.63%)
Mar 16, 2006 2.359 2.372 2.338 2.359 55,865 +0.01(+0.48%)
Mar 15, 2006 2.308 2.361 2.307 2.348 258,376 +0.04(+1.69%)
Mar 14, 2006 2.294 2.314 2.273 2.308 231,517 -0.00(-0.16%)
Mar 13, 2006 2.288 2.323 2.282 2.312 159,000 +0.03(+1.22%)
Mar 10, 2006 2.290 2.290 2.279 2.284 112,267 +0.00(+0.00%)
Mar 09, 2006 2.245 2.286 2.245 2.284 238,501 +0.02(+0.90%)
Mar 08, 2006 2.240 2.280 2.234 2.264 418,451 +0.00(+0.08%)
Mar 07, 2006 2.284 2.294 2.232 2.262 564,560 -0.05(-2.17%)
Mar 06, 2006 2.292 2.312 2.287 2.312 333,042 +0.03(+1.22%)
Mar 03, 2006 2.290 2.292 2.275 2.284 125,159 +0.00(+0.08%)
Mar 02, 2006 2.260 2.290 2.243 2.282 432,417 +0.01(+0.33%)
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.