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

New Germany Fund (NY: GF )

8.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 2.213 2.262 2.161 2.213 508,388 -0.02(-1.03%)
Jan 29, 2004 2.204 2.236 2.179 2.236 232,852 +0.04(+1.70%)
Jan 28, 2004 2.300 2.305 2.193 2.199 382,766 -0.10(-4.39%)
Jan 27, 2004 2.305 2.325 2.294 2.300 262,696 -0.01(-0.37%)
Jan 26, 2004 2.311 2.314 2.297 2.308 427,879 +0.00(+0.00%)
Jan 23, 2004 2.300 2.328 2.279 2.308 347,369 +0.01(+0.38%)
Jan 22, 2004 2.302 2.305 2.294 2.300 446,271 -0.00(-0.13%)
Jan 21, 2004 2.285 2.320 2.277 2.302 337,306 +0.03(+1.40%)
Jan 20, 2004 2.190 2.449 2.176 2.271 969,928 +0.09(+4.10%)
Jan 16, 2004 2.228 2.228 2.176 2.181 292,540 -0.02(-0.79%)
Jan 15, 2004 2.213 2.216 2.190 2.199 216,542 -0.01(-0.65%)
Jan 14, 2004 2.213 2.242 2.202 2.213 276,924 +0.03(+1.32%)
Jan 13, 2004 2.219 2.230 2.184 2.184 383,807 -0.02(-0.92%)
Jan 12, 2004 2.179 2.213 2.179 2.204 476,809 +0.03(+1.59%)
Jan 09, 2004 2.187 2.187 2.153 2.170 377,213 -0.02(-0.79%)
Jan 08, 2004 2.167 2.190 2.167 2.187 433,778 +0.03(+1.47%)
Jan 07, 2004 2.138 2.161 2.138 2.155 165,529 -0.01(-0.27%)
Jan 06, 2004 2.104 2.184 2.104 2.161 296,357 -0.06(-2.60%)
Jan 05, 2004 2.144 2.228 2.112 2.219 479,932 +0.13(+6.35%)
Jan 02, 2004 2.104 2.115 2.075 2.086 365,415 +0.02(+1.12%)
Dec 31, 2003 2.072 2.086 2.055 2.063 225,911 -0.02(-1.10%)
Dec 30, 2003 2.078 2.086 2.063 2.086 182,186 +0.01(+0.28%)
Dec 29, 2003 2.046 2.081 2.040 2.081 229,035 +0.03(+1.69%)
Dec 26, 2003 2.040 2.075 2.040 2.046 58,299 +0.01(+0.28%)
Dec 24, 2003 2.029 2.052 2.029 2.040 103,759 +0.01(+0.28%)
Dec 23, 2003 2.069 2.069 2.037 2.034 166,223 -0.01(-0.56%)
Dec 22, 2003 2.034 2.055 2.034 2.046 260,961 +0.02(+1.00%)
Dec 19, 2003 2.029 2.029 2.020 2.026 70,792 -0.00(-0.14%)
Dec 18, 2003 2.011 2.026 2.011 2.029 167,264 +0.00(+0.14%)
Dec 17, 2003 2.052 2.052 2.011 2.026 164,835 -0.01(-0.57%)
Dec 16, 2003 2.020 2.046 2.017 2.037 60,034 +0.00(+0.14%)
Dec 15, 2003 2.020 2.063 2.020 2.034 189,474 +0.02(+0.86%)
Dec 12, 2003 2.000 2.023 2.000 2.017 152,690 +0.00(+0.00%)
Dec 11, 2003 2.009 2.017 2.003 2.017 100,289 +0.00(+0.14%)
Dec 10, 2003 2.052 2.052 2.006 2.014 123,193 -0.03(-1.27%)
Dec 09, 2003 2.040 2.046 2.029 2.040 158,936 -0.02(-0.98%)
Dec 08, 2003 2.049 2.060 2.020 2.060 135,338 +0.02(+1.13%)
Dec 05, 2003 2.026 2.037 2.026 2.037 68,363 +0.00(+0.14%)
Dec 04, 2003 2.063 2.063 2.034 2.034 95,084 -0.03(-1.26%)
Dec 03, 2003 2.040 2.081 2.040 2.060 176,287 +0.03(+1.42%)
Dec 02, 2003 2.043 2.046 2.023 2.032 276,924 -0.05(-2.22%)
Dec 01, 2003 2.023 2.081 2.023 2.078 221,747 +0.08(+4.19%)
Nov 28, 2003 2.003 2.017 1.985 1.994 56,911 +0.02(+1.02%)
Nov 26, 2003 1.960 1.994 1.960 1.974 105,147 +0.02(+1.03%)
Nov 25, 2003 1.974 1.974 1.945 1.954 100,289 +0.00(+0.15%)
Nov 24, 2003 1.902 1.954 1.902 1.951 151,648 +0.06(+3.04%)
Nov 21, 2003 1.867 1.882 1.867 1.893 145,749 -0.02(-1.20%)
Nov 20, 2003 1.942 1.954 1.916 1.916 166,570 -0.01(-0.30%)
Nov 19, 2003 1.919 1.922 1.916 1.922 50,665 -0.01(-0.45%)
Nov 18, 2003 1.922 1.951 1.922 1.931 161,712 +0.01(+0.45%)
Nov 17, 2003 1.951 1.951 1.922 1.922 80,856 -0.04(-2.06%)
Nov 14, 2003 1.957 1.965 1.957 1.962 139,503 +0.00(+0.15%)
Nov 13, 2003 1.942 1.960 1.936 1.960 98,901 +0.01(+0.59%)
Nov 12, 2003 1.916 1.948 1.913 1.948 142,626 +0.03(+1.35%)
Nov 11, 2003 1.928 1.928 1.876 1.922 135,685 -0.01(-0.30%)
Nov 10, 2003 1.931 1.939 1.916 1.928 183,922 -0.01(-0.74%)
Nov 07, 2003 1.931 1.931 1.931 1.942 142,626 +0.03(+1.35%)
Nov 06, 2003 1.942 1.942 1.899 1.916 112,088 -0.04(-1.92%)
Nov 05, 2003 1.945 1.968 1.942 1.954 191,209 -0.03(-1.60%)
Nov 04, 2003 1.945 1.991 1.945 1.985 225,571 +0.03(+1.32%)
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.