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, 2018 8.015 8.015 7.920 8.002 51,723 -0.07(-0.86%)
May 30, 2018 7.993 8.083 7.993 8.071 52,298 +0.17(+2.16%)
May 29, 2018 8.010 8.010 7.855 7.901 155,771 -0.25(-3.11%)
May 25, 2018 8.154 8.154 8.154 0 +0.04(+0.49%)
May 24, 2018 8.127 8.127 8.067 8.114 27,828 -0.07(-0.85%)
May 23, 2018 8.149 8.184 8.140 8.184 63,780 -0.12(-1.41%)
May 22, 2018 8.335 8.335 8.292 8.300 23,789 +0.01(+0.16%)
May 21, 2018 8.357 8.357 8.287 8.287 19,269 -0.00(-0.05%)
May 18, 2018 8.283 8.300 8.248 8.292 80,720 +0.04(+0.44%)
May 17, 2018 8.226 8.255 8.197 8.255 46,824 +0.08(+0.97%)
May 16, 2018 8.134 8.180 8.117 8.176 46,090 +0.02(+0.26%)
May 15, 2018 8.134 8.180 8.134 8.155 24,076 -0.08(-0.99%)
May 14, 2018 8.230 8.238 8.230 8.236 21,875 +0.01(+0.18%)
May 11, 2018 8.255 8.276 8.197 8.222 105,125 -0.03(-0.30%)
May 10, 2018 8.201 8.247 8.201 8.247 19,641 +0.07(+0.82%)
May 09, 2018 8.155 8.181 8.155 8.180 10,708 +0.05(+0.62%)
May 08, 2018 8.088 8.155 8.054 8.130 28,389 -0.05(-0.66%)
May 07, 2018 8.080 8.191 8.080 8.184 18,991 +0.04(+0.51%)
May 04, 2018 8.101 8.143 8.092 8.142 37,824 +0.04(+0.51%)
May 03, 2018 8.088 8.109 8.058 8.101 5,422 +0.06(+0.73%)
May 02, 2018 8.088 8.117 8.038 8.042 130,222 +0.04(+0.47%)
May 01, 2018 8.038 8.038 7.988 8.005 206,102 -0.03(-0.42%)
Apr 30, 2018 8.021 8.046 8.005 8.038 51,262 -0.02(-0.26%)
Apr 27, 2018 8.092 8.092 8.026 8.059 42,739 -0.01(-0.10%)
Apr 26, 2018 8.021 8.076 8.021 8.067 60,508 -0.00(-0.05%)
Apr 25, 2018 8.080 8.088 8.033 8.072 51,842 -0.08(-0.97%)
Apr 24, 2018 8.179 8.180 8.126 8.151 29,662 -0.04(-0.51%)
Apr 23, 2018 8.193 8.197 8.151 8.192 26,128 -0.02(-0.27%)
Apr 20, 2018 8.234 8.238 8.209 8.215 30,769 -0.07(-0.89%)
Apr 19, 2018 8.268 8.288 8.247 8.288 54,843 +0.06(+0.71%)
Apr 18, 2018 8.226 8.284 8.226 8.230 49,861 +0.03(+0.31%)
Apr 17, 2018 8.192 8.220 8.180 8.205 113,568 +0.05(+0.64%)
Apr 16, 2018 8.163 8.163 8.147 8.153 44,189 +0.01(+0.18%)
Apr 13, 2018 8.167 8.167 8.120 8.138 125,662 +0.00(+0.00%)
Apr 12, 2018 8.126 8.153 8.124 8.138 68,141 +0.01(+0.15%)
Apr 11, 2018 8.155 8.155 8.101 8.126 46,150 -0.01(-0.15%)
Apr 10, 2018 8.151 8.243 8.138 8.138 62,941 +0.05(+0.67%)
Apr 09, 2018 8.092 8.126 8.059 8.084 28,226 +0.06(+0.73%)
Apr 06, 2018 8.034 8.073 7.996 8.026 51,532 -0.01(-0.07%)
Apr 05, 2018 8.034 8.034 8.011 8.031 48,437 +0.06(+0.70%)
Apr 04, 2018 7.905 7.976 7.892 7.976 49,408 -0.00(-0.00%)
Apr 03, 2018 8.046 8.046 7.971 7.976 73,655 +0.01(+0.11%)
Apr 02, 2018 8.155 8.155 7.913 7.967 57,626 -0.18(-2.21%)
Mar 29, 2018 8.147 8.147 8.147 0 +0.14(+1.78%)
Mar 28, 2018 8.034 8.041 8.003 8.005 64,581 -0.02(-0.26%)
Mar 27, 2018 8.159 8.161 8.026 8.026 40,994 -0.12(-1.48%)
Mar 26, 2018 8.217 8.217 8.051 8.147 27,351 +0.09(+1.14%)
Mar 23, 2018 8.092 8.097 8.092 8.055 63,454 -0.06(-0.77%)
Mar 22, 2018 8.180 8.180 8.117 8.117 40,836 -0.16(-1.98%)
Mar 21, 2018 8.251 8.282 8.247 8.282 10,891 +0.00(+0.02%)
Mar 20, 2018 8.222 8.280 8.205 8.280 35,585 +0.12(+1.48%)
Mar 19, 2018 8.217 8.230 8.155 8.159 85,423 -0.15(-1.86%)
Mar 16, 2018 8.330 8.332 8.313 8.313 43,578 +0.00(+0.00%)
Mar 15, 2018 8.338 8.338 8.305 8.313 22,192 -0.05(-0.64%)
Mar 14, 2018 8.393 8.401 8.364 8.367 31,927 +0.08(+0.95%)
Mar 13, 2018 8.422 8.422 8.251 8.288 161,148 -0.15(-1.73%)
Mar 12, 2018 8.388 8.439 8.376 8.434 44,029 +0.07(+0.85%)
Mar 09, 2018 8.309 8.363 8.247 8.363 169,792 +0.09(+1.11%)
Mar 08, 2018 8.217 8.282 8.217 8.272 73,899 +0.02(+0.21%)
Mar 07, 2018 8.263 8.255 28,278 +0.13(+1.59%)
Mar 06, 2018 8.192 8.192 8.063 8.126 243,223 +0.02(+0.21%)
Mar 05, 2018 7.955 8.131 7.933 8.109 40,054 +0.08(+0.99%)
Mar 02, 2018 8.067 8.067 7.521 8.030 107,500 -0.06(-0.76%)
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.