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

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 9.673 9.692 9.594 9.626 7,938 -0.09(-0.88%)
May 27, 2022 9.623 9.712 9.623 9.712 12,263 +0.21(+2.17%)
May 26, 2022 9.358 9.574 9.358 9.505 13,557 +0.16(+1.68%)
May 25, 2022 9.348 9.397 9.328 9.348 8,268 -0.09(-0.99%)
May 24, 2022 9.427 9.446 9.407 9.441 6,311 +0.00(+0.00%)
May 23, 2022 9.308 9.466 9.308 9.441 5,862 +0.15(+1.64%)
May 20, 2022 9.367 9.367 9.171 9.289 9,673 +0.04(+0.43%)
May 19, 2022 9.210 9.249 9.210 9.249 7,709 +0.10(+1.08%)
May 18, 2022 9.299 9.308 9.121 9.151 47,825 -0.22(-2.39%)
May 17, 2022 9.338 9.387 9.240 9.375 29,280 +0.18(+2.01%)
May 16, 2022 9.279 9.343 9.112 9.190 12,926 -0.11(-1.16%)
May 13, 2022 9.102 9.339 8.994 9.299 27,851 +0.24(+2.67%)
May 12, 2022 9.012 9.404 8.993 9.057 30,148 -0.04(-0.40%)
May 11, 2022 9.121 9.340 9.066 9.094 37,123 +0.00(+0.00%)
May 10, 2022 9.240 9.504 9.094 9.094 13,228 -0.05(-0.60%)
May 09, 2022 9.212 9.223 9.143 9.148 23,607 -0.17(-1.86%)
May 06, 2022 9.322 9.331 9.240 9.322 10,880 -0.00(-0.04%)
May 05, 2022 9.413 9.449 9.276 9.325 22,168 -0.27(-2.81%)
May 04, 2022 9.486 9.604 9.449 9.595 22,756 +0.20(+2.14%)
May 03, 2022 9.449 9.486 9.358 9.395 22,588 -0.08(-0.87%)
May 02, 2022 9.386 9.478 9.358 9.477 8,775 +0.08(+0.87%)
Apr 29, 2022 9.422 9.530 9.395 9.395 11,810 -0.09(-0.96%)
Apr 28, 2022 9.513 9.522 9.432 9.486 36,824 +0.10(+1.07%)
Apr 27, 2022 9.595 9.595 9.386 9.386 18,574 -0.04(-0.39%)
Apr 26, 2022 9.668 9.677 9.422 9.422 46,590 -0.29(-3.00%)
Apr 25, 2022 9.750 9.924 9.677 9.714 58,168 -0.22(-2.20%)
Apr 22, 2022 9.969 10.01 9.933 9.933 21,338 -0.09(-0.91%)
Apr 21, 2022 10.15 10.20 9.969 10.02 25,459 -0.01(-0.10%)
Apr 20, 2022 9.942 10.07 9.924 10.03 29,665 +0.11(+1.11%)
Apr 19, 2022 9.905 9.960 9.887 9.924 9,493 +0.06(+0.65%)
Apr 18, 2022 9.705 9.951 9.705 9.860 47,687 -0.03(-0.28%)
Apr 14, 2022 10.04 10.04 9.870 9.887 12,398 -0.11(-1.09%)
Apr 13, 2022 9.905 9.997 9.905 9.997 32,518 +0.08(+0.83%)
Apr 12, 2022 9.987 10.02 9.915 9.915 15,499 -0.05(-0.46%)
Apr 11, 2022 10.10 10.10 9.924 9.960 67,170 -0.15(-1.44%)
Apr 08, 2022 10.09 10.12 10.07 10.11 19,482 -0.01(-0.09%)
Apr 07, 2022 10.13 10.19 10.09 10.12 11,401 -0.14(-1.33%)
Apr 06, 2022 10.22 10.28 10.15 10.25 12,929 -0.05(-0.53%)
Apr 05, 2022 10.39 10.39 10.30 10.31 11,452 -0.09(-0.88%)
Apr 04, 2022 10.43 10.49 10.39 10.40 16,781 -0.09(-0.87%)
Apr 01, 2022 10.53 10.53 10.43 10.49 10,158 +0.06(+0.61%)
Mar 31, 2022 10.61 10.61 10.43 10.43 17,259 -0.18(-1.72%)
Mar 30, 2022 10.70 10.70 10.61 10.61 14,739 -0.12(-1.11%)
Mar 29, 2022 10.73 10.79 10.62 10.73 15,350 +0.23(+2.17%)
Mar 28, 2022 10.58 10.58 10.40 10.50 22,739 -0.05(-0.43%)
Mar 25, 2022 10.68 10.68 10.52 10.54 11,412 -0.13(-1.20%)
Mar 24, 2022 10.68 10.72 10.67 10.67 13,667 +0.00(+0.00%)
Mar 23, 2022 10.71 10.78 10.58 10.67 12,659 -0.18(-1.68%)
Mar 22, 2022 10.61 10.93 10.61 10.85 23,861 +0.24(+2.23%)
Mar 21, 2022 10.66 10.67 10.51 10.62 35,280 -0.08(-0.77%)
Mar 18, 2022 10.46 10.78 10.46 10.70 18,673 +0.15(+1.38%)
Mar 17, 2022 10.41 10.59 10.38 10.55 50,815 +0.02(+0.17%)
Mar 16, 2022 10.37 10.71 10.37 10.53 45,250 +0.29(+2.85%)
Mar 15, 2022 10.25 10.30 10.14 10.24 77,654 +0.01(+0.09%)
Mar 14, 2022 10.13 10.41 10.13 10.23 25,432 +0.29(+2.94%)
Mar 11, 2022 10.16 10.25 9.842 9.942 61,897 -0.13(-1.27%)
Mar 10, 2022 10.14 10.15 10.01 10.07 29,753 -0.16(-1.52%)
Mar 09, 2022 10.01 10.38 10.01 10.22 32,140 +0.53(+5.46%)
Mar 08, 2022 9.577 10.09 9.577 9.696 57,582 +0.05(+0.57%)
Mar 07, 2022 9.915 10.27 9.586 9.641 98,670 -0.33(-3.29%)
Mar 04, 2022 10.22 10.49 9.905 9.969 74,721 -0.52(-4.96%)
Mar 03, 2022 10.92 10.92 10.42 10.49 62,046 -0.56(-5.08%)
Mar 02, 2022 10.83 11.05 10.83 11.05 13,928 +0.26(+2.42%)
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.