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 (%)
Apr 30, 2024 8.387 8.397 8.317 8.337 95,347 -0.08(-0.95%)
Apr 29, 2024 8.377 8.437 8.377 8.417 17,642 +0.01(+0.12%)
Apr 26, 2024 8.377 8.427 8.377 8.407 20,128 +0.05(+0.60%)
Apr 25, 2024 8.307 8.397 8.292 8.357 53,718 -0.05(-0.59%)
Apr 24, 2024 8.407 8.427 8.387 8.407 23,618 -0.04(-0.47%)
Apr 23, 2024 8.347 8.457 8.347 8.447 20,788 +0.12(+1.44%)
Apr 22, 2024 8.287 8.357 8.277 8.327 43,615 +0.05(+0.60%)
Apr 19, 2024 8.307 8.337 8.267 8.277 44,241 +0.02(+0.30%)
Apr 18, 2024 8.247 8.337 8.227 8.252 94,001 -0.02(-0.30%)
Apr 17, 2024 8.297 8.307 8.257 8.277 27,546 +0.02(+0.24%)
Apr 16, 2024 8.277 8.467 8.257 8.257 131,386 -0.08(-0.96%)
Apr 15, 2024 8.586 8.586 8.307 8.337 141,821 -0.04(-0.51%)
Apr 12, 2024 8.477 8.478 8.357 8.380 88,109 -0.19(-2.18%)
Apr 11, 2024 8.537 8.616 8.517 8.566 38,057 -0.03(-0.35%)
Apr 10, 2024 8.576 8.616 8.576 8.596 8,505 -0.10(-1.15%)
Apr 09, 2024 8.706 8.731 8.666 8.696 18,372 +0.01(+0.11%)
Apr 08, 2024 8.716 8.736 8.646 8.686 110,037 -0.02(-0.23%)
Apr 05, 2024 8.686 8.736 8.656 8.706 38,935 +0.05(+0.58%)
Apr 04, 2024 8.776 8.776 8.646 8.656 31,923 +0.01(+0.12%)
Apr 03, 2024 8.646 8.708 8.626 8.646 28,738 +0.06(+0.70%)
Apr 02, 2024 8.586 8.636 8.571 8.586 48,324 -0.09(-1.03%)
Apr 01, 2024 8.666 8.726 8.666 8.676 14,145 -0.01(-0.11%)
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%)
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.