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

New Germany Fund (NY: GF )

8.810 +0.120 (+1.38%)
Streaming Delayed Price Updated: 3:52 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 30, 2008 3.222 3.237 3.222 3.232 182,136 +0.02(+0.52%)
May 29, 2008 3.198 3.217 3.196 3.215 111,246 -0.01(-0.23%)
May 28, 2008 3.222 3.226 3.209 3.222 97,226 +0.01(+0.35%)
May 27, 2008 3.226 3.236 3.196 3.211 564,146 -0.03(-1.03%)
May 26, 2008 3.276 3.276 3.206 3.245 0 +0.00(+0.00%)
May 23, 2008 3.276 3.276 3.206 3.245 524,374 -0.03(-1.02%)
May 22, 2008 3.267 3.286 3.267 3.278 166,854 +0.02(+0.63%)
May 21, 2008 3.284 3.284 3.252 3.258 300,081 -0.03(-0.79%)
May 20, 2008 3.301 3.304 3.271 3.284 427,835 -0.03(-0.84%)
May 19, 2008 3.286 3.317 3.286 3.312 226,973 +0.03(+0.85%)
May 16, 2008 3.271 3.286 3.252 3.284 163,749 +0.04(+1.38%)
May 15, 2008 3.224 3.243 3.193 3.239 361,001 +0.04(+1.40%)
May 14, 2008 3.178 3.209 3.176 3.195 596,037 +0.04(+1.12%)
May 13, 2008 3.146 3.159 3.125 3.159 115,006 +0.01(+0.18%)
May 12, 2008 3.150 3.161 3.129 3.154 107,572 +0.03(+0.95%)
May 09, 2008 3.115 3.141 3.113 3.124 166,521 -0.02(-0.77%)
May 08, 2008 3.146 3.161 3.135 3.148 103,640 +0.04(+1.20%)
May 07, 2008 3.133 3.133 3.107 3.111 318,398 -0.03(-0.95%)
May 06, 2008 3.120 3.142 3.113 3.141 109,409 +0.01(+0.48%)
May 05, 2008 3.128 3.144 3.113 3.126 174,771 +0.02(+0.54%)
May 02, 2008 3.128 3.137 3.107 3.109 254,234 -0.02(-0.60%)
May 01, 2008 3.072 3.128 3.072 3.128 322,771 +0.03(+0.84%)
Apr 30, 2008 3.083 3.124 3.083 3.101 322,169 +0.02(+0.73%)
Apr 29, 2008 3.079 3.096 3.066 3.079 323,512 -0.01(-0.24%)
Apr 28, 2008 3.096 3.103 3.085 3.087 185,327 -0.00(-0.12%)
Apr 25, 2008 3.090 3.096 3.079 3.090 319,097 +0.01(+0.30%)
Apr 24, 2008 3.090 3.092 3.046 3.081 343,785 -0.01(-0.33%)
Apr 23, 2008 3.055 3.104 3.055 3.091 113,878 +0.03(+0.88%)
Apr 22, 2008 3.072 3.081 3.046 3.064 344,924 -0.02(-0.54%)
Apr 21, 2008 3.053 3.081 3.053 3.081 318,001 +0.01(+0.46%)
Apr 18, 2008 3.053 3.072 3.033 3.067 215,145 +0.04(+1.45%)
Apr 17, 2008 3.001 3.033 2.988 3.023 1,187,692 -0.02(-0.79%)
Apr 16, 2008 3.008 3.055 2.994 3.047 280,888 +0.09(+3.15%)
Apr 15, 2008 2.940 2.962 2.940 2.954 286,104 +0.03(+1.15%)
Apr 14, 2008 2.917 2.941 2.908 2.921 158,168 +0.01(+0.51%)
Apr 11, 2008 2.934 2.947 2.906 2.906 274,222 -0.05(-1.70%)
Apr 10, 2008 2.930 2.964 2.925 2.956 481,541 +0.01(+0.51%)
Apr 09, 2008 2.971 2.977 2.941 2.941 173,504 -0.03(-1.00%)
Apr 08, 2008 2.962 2.973 2.958 2.971 417,376 -0.02(-0.56%)
Apr 07, 2008 2.986 3.003 2.967 2.988 625,872 +0.03(+1.07%)
Apr 04, 2008 2.953 2.967 2.934 2.956 459,834 +0.01(+0.38%)
Apr 03, 2008 2.932 2.958 2.919 2.945 179,950 -0.02(-0.63%)
Apr 02, 2008 2.956 2.964 2.947 2.964 240,166 +0.00(+0.13%)
Apr 01, 2008 2.925 2.960 2.908 2.960 680,587 +0.08(+2.91%)
Mar 31, 2008 2.846 2.887 2.839 2.876 444,772 +0.03(+1.18%)
Mar 28, 2008 2.846 2.861 2.832 2.843 107,970 +0.03(+1.19%)
Mar 27, 2008 2.839 2.854 2.809 2.809 210,568 +0.02(+0.60%)
Mar 26, 2008 2.738 2.792 2.738 2.792 231,517 +0.05(+1.69%)
Mar 25, 2008 2.699 2.751 2.692 2.746 663,935 +0.06(+2.15%)
Mar 24, 2008 2.660 2.690 2.610 2.688 551,668 +0.02(+0.91%)
Mar 21, 2008 2.666 2.677 2.653 2.664 491,505 +0.00(+0.00%)
Mar 20, 2008 2.666 2.677 2.653 2.664 491,505 -0.04(-1.65%)
Mar 19, 2008 2.792 2.792 2.696 2.709 392,667 -0.09(-3.39%)
Mar 18, 2008 2.802 2.815 2.677 2.804 1,123,211 +0.02(+0.80%)
Mar 17, 2008 2.727 2.781 2.727 2.781 402,873 -0.02(-0.73%)
Mar 14, 2008 2.871 2.872 2.759 2.802 459,275 -0.03(-0.99%)
Mar 13, 2008 2.755 2.833 2.755 2.830 83,797 +0.02(+0.86%)
Mar 12, 2008 2.835 2.843 2.804 2.805 52,104 -0.01(-0.33%)
Mar 11, 2008 2.798 2.817 2.779 2.815 512,455 +0.07(+2.44%)
Mar 10, 2008 2.796 2.807 2.748 2.748 168,664 -0.07(-2.32%)
Mar 07, 2008 2.761 2.833 2.761 2.813 316,389 -0.01(-0.40%)
Mar 06, 2008 2.861 2.867 2.824 2.824 732,155 -0.04(-1.37%)
Mar 05, 2008 2.824 2.904 2.824 2.863 629,019 +0.06(+2.12%)
Mar 04, 2008 2.817 2.832 2.746 2.804 507,620 -0.04(-1.57%)
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.