Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.720 -0.100 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 28, 2024 8.636 8.696 8.622 8.686 52,381 +0.03(+0.35%)
Mar 27, 2024 8.626 8.666 8.626 8.656 52,067 +0.07(+0.81%)
Mar 26, 2024 8.636 8.646 8.586 8.586 57,284 +0.02(+0.23%)
Mar 25, 2024 8.556 8.596 8.556 8.566 31,269 +0.05(+0.59%)
Mar 22, 2024 8.497 8.566 8.497 8.517 19,215 +0.05(+0.59%)
Mar 21, 2024 8.387 8.477 8.387 8.467 64,422 -0.01(-0.12%)
Mar 20, 2024 8.387 8.487 8.378 8.477 40,583 +0.05(+0.59%)
Mar 19, 2024 8.397 8.467 8.397 8.427 64,163 +0.03(+0.36%)
Mar 18, 2024 8.437 8.437 8.397 8.397 21,606 -0.06(-0.71%)
Mar 15, 2024 8.527 8.537 8.457 8.457 24,825 +0.00(+0.00%)
Mar 14, 2024 8.531 8.536 8.427 8.457 40,614 -0.08(-0.93%)
Mar 13, 2024 8.517 8.545 8.517 8.537 24,297 +0.03(+0.35%)
Mar 12, 2024 8.447 8.537 8.427 8.507 26,187 +0.03(+0.35%)
Mar 11, 2024 8.427 8.477 8.427 8.477 18,966 -0.02(-0.24%)
Mar 08, 2024 8.507 8.616 8.477 8.497 39,083 -0.07(-0.81%)
Mar 07, 2024 8.556 8.576 8.556 8.566 46,667 +0.05(+0.59%)
Mar 06, 2024 8.606 8.606 8.477 8.517 39,457 +0.06(+0.71%)
Mar 05, 2024 8.537 8.537 8.457 8.457 24,043 -0.06(-0.70%)
Mar 04, 2024 8.487 8.537 8.487 8.517 8,191 +0.02(+0.23%)
Mar 01, 2024 8.407 8.517 8.407 8.497 16,524 +0.08(+0.95%)
Feb 29, 2024 8.447 8.461 8.407 8.417 7,462 +0.01(+0.12%)
Feb 28, 2024 8.407 8.407 8.397 8.407 218 -0.04(-0.47%)
Feb 27, 2024 8.417 8.451 8.417 8.447 3,873 +0.05(+0.59%)
Feb 26, 2024 8.407 8.415 8.397 8.397 5,209 -0.04(-0.47%)
Feb 23, 2024 8.427 8.443 8.427 8.437 5,563 -0.01(-0.12%)
Feb 22, 2024 8.427 8.477 8.427 8.447 28,337 +0.10(+1.19%)
Feb 21, 2024 8.367 8.367 8.307 8.347 60,428 -0.06(-0.71%)
Feb 20, 2024 8.397 8.437 8.387 8.407 29,830 +0.02(+0.30%)
Feb 16, 2024 8.407 8.417 8.346 8.382 36,744 -0.02(-0.30%)
Feb 15, 2024 8.447 8.462 8.387 8.407 37,043 +0.03(+0.36%)
Feb 14, 2024 8.357 8.387 8.357 8.377 5,017 +0.07(+0.84%)
Feb 13, 2024 8.267 8.337 8.237 8.307 23,785 -0.08(-0.95%)
Feb 12, 2024 8.327 8.407 8.327 8.387 25,432 +0.03(+0.36%)
Feb 09, 2024 8.287 8.357 8.287 8.357 5,799 +0.05(+0.54%)
Feb 08, 2024 8.257 8.337 8.257 8.312 13,463 +0.03(+0.42%)
Feb 07, 2024 8.327 8.327 8.277 8.277 8,991 -0.01(-0.12%)
Feb 06, 2024 8.227 8.294 8.197 8.287 23,313 +0.05(+0.55%)
Feb 05, 2024 8.257 8.257 8.217 8.242 5,770 -0.06(-0.67%)
Feb 02, 2024 8.307 8.316 8.287 8.297 15,417 -0.12(-1.42%)
Feb 01, 2024 8.377 8.467 8.357 8.417 68,245 +0.11(+1.32%)
Jan 31, 2024 8.357 8.377 8.287 8.307 45,313 -0.02(-0.24%)
Jan 30, 2024 8.357 8.357 8.317 8.327 24,392 -0.05(-0.65%)
Jan 29, 2024 8.367 8.407 8.337 8.382 46,597 +0.01(+0.18%)
Jan 26, 2024 8.367 8.633 8.367 8.367 29,167 +0.00(+0.00%)
Jan 25, 2024 8.417 8.437 8.367 8.367 15,365 -0.05(-0.59%)
Jan 24, 2024 8.407 8.514 8.397 8.417 35,917 +0.11(+1.32%)
Jan 23, 2024 8.307 8.367 8.297 8.307 20,790 +0.01(+0.11%)
Jan 22, 2024 8.297 8.367 8.297 8.298 19,453 +0.00(+0.01%)
Jan 19, 2024 8.207 8.307 8.207 8.297 39,981 +0.08(+0.97%)
Jan 18, 2024 8.207 8.447 8.148 8.217 21,502 +0.01(+0.12%)
Jan 17, 2024 8.257 8.267 8.128 8.207 18,735 -0.17(-2.02%)
Jan 16, 2024 8.357 8.457 8.357 8.377 36,859 -0.10(-1.18%)
Jan 12, 2024 8.447 8.477 8.427 8.477 31,692 +0.05(+0.59%)
Jan 11, 2024 8.467 8.467 8.357 8.427 21,850 -0.06(-0.71%)
Jan 10, 2024 8.407 8.517 8.407 8.487 23,594 +0.07(+0.83%)
Jan 09, 2024 8.447 8.452 8.377 8.417 16,527 -0.08(-0.94%)
Jan 08, 2024 8.517 8.606 8.497 8.497 26,626 +0.03(+0.35%)
Jan 05, 2024 8.447 8.556 8.427 8.467 44,965 +0.02(+0.24%)
Jan 04, 2024 8.417 8.517 8.417 8.447 18,999 -0.02(-0.24%)
Jan 03, 2024 8.547 8.547 8.416 8.467 21,315 -0.20(-2.36%)
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.