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

New Germany Fund (NY: GF )

8.580 -0.050 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 31, 2020 8.724 8.724 8.623 8.623 55,395 -0.15(-1.73%)
Jan 30, 2020 8.786 8.814 8.758 8.775 81,241 -0.07(-0.82%)
Jan 29, 2020 8.825 8.851 8.825 8.848 15,987 +0.02(+0.25%)
Jan 28, 2020 8.764 8.826 8.674 8.826 26,988 +0.11(+1.29%)
Jan 27, 2020 8.758 8.797 8.713 8.713 28,926 -0.21(-2.33%)
Jan 24, 2020 8.943 8.977 8.904 8.921 34,020 +0.02(+0.19%)
Jan 23, 2020 8.927 8.927 8.870 8.904 30,668 -0.05(-0.56%)
Jan 22, 2020 8.927 8.955 8.921 8.955 22,986 +0.06(+0.69%)
Jan 21, 2020 8.876 8.938 8.876 8.893 19,612 -0.02(-0.19%)
Jan 17, 2020 8.927 8.927 8.876 8.910 25,114 +0.03(+0.32%)
Jan 16, 2020 8.899 8.921 8.882 8.882 18,036 +0.04(+0.44%)
Jan 15, 2020 8.809 8.842 8.803 8.842 35,974 +0.05(+0.57%)
Jan 14, 2020 8.790 8.802 8.786 8.792 7,792 +0.00(+0.00%)
Jan 13, 2020 8.820 8.820 8.792 8.792 28,930 -0.07(-0.75%)
Jan 10, 2020 8.842 8.899 8.842 8.858 30,458 -0.01(-0.06%)
Jan 09, 2020 8.842 8.893 8.842 8.863 36,690 +0.05(+0.55%)
Jan 08, 2020 8.730 8.828 8.730 8.814 20,565 +0.06(+0.64%)
Jan 07, 2020 8.764 8.767 8.702 8.758 21,769 +0.01(+0.06%)
Jan 06, 2020 8.747 8.763 8.713 8.753 29,737 -0.01(-0.13%)
Jan 03, 2020 8.775 8.809 8.764 8.764 17,633 -0.13(-1.51%)
Jan 02, 2020 8.826 8.899 8.826 8.899 24,999 +0.10(+1.08%)
Dec 31, 2019 8.663 8.803 8.645 8.803 43,995 +0.13(+1.49%)
Dec 30, 2019 8.786 8.797 8.674 8.674 72,508 -0.08(-0.93%)
Dec 27, 2019 8.747 8.786 8.747 8.755 14,427 +0.02(+0.25%)
Dec 26, 2019 8.678 8.743 8.678 8.734 17,346 +0.08(+0.90%)
Dec 24, 2019 8.590 8.700 8.590 8.656 20,390 -0.01(-0.06%)
Dec 23, 2019 8.651 8.714 8.651 8.662 220,701 -0.01(-0.13%)
Dec 20, 2019 8.651 8.711 8.651 8.673 48,541 +0.00(+0.00%)
Dec 19, 2019 8.634 8.684 8.634 8.673 17,936 -0.03(-0.32%)
Dec 18, 2019 8.700 8.700 8.628 8.700 27,702 +0.02(+0.21%)
Dec 17, 2019 8.678 8.700 8.617 8.682 114,082 +0.03(+0.32%)
Dec 16, 2019 8.617 8.667 8.617 8.654 49,320 +0.09(+1.08%)
Dec 13, 2019 8.529 8.624 8.529 8.562 66,225 +0.06(+0.65%)
Dec 12, 2019 8.495 8.534 8.429 8.506 32,109 +0.07(+0.85%)
Dec 11, 2019 8.412 8.434 8.407 8.434 8,760 +0.08(+1.00%)
Dec 10, 2019 8.335 8.390 8.332 8.351 14,800 +0.02(+0.20%)
Dec 09, 2019 8.373 8.379 8.335 8.335 8,957 -0.06(-0.73%)
Dec 06, 2019 8.346 8.423 8.346 8.396 18,586 +0.07(+0.84%)
Dec 05, 2019 8.355 8.355 8.296 8.326 13,672 +0.00(+0.03%)
Dec 04, 2019 8.257 8.354 8.257 8.324 22,365 +0.04(+0.54%)
Dec 03, 2019 8.224 8.418 8.217 8.279 27,065 +0.03(+0.34%)
Dec 02, 2019 8.313 8.313 8.252 8.252 31,180 -0.03(-0.33%)
Nov 29, 2019 8.274 8.393 8.274 8.279 13,533 -0.03(-0.40%)
Nov 27, 2019 8.263 8.327 8.263 8.313 54,496 +0.09(+1.04%)
Nov 26, 2019 8.180 8.227 8.180 8.227 33,816 +0.05(+0.64%)
Nov 25, 2019 8.130 8.185 8.130 8.174 48,115 +0.02(+0.30%)
Nov 22, 2019 8.207 8.207 8.146 8.150 60,631 -0.05(-0.56%)
Nov 21, 2019 8.207 8.235 8.180 8.196 11,454 -0.00(-0.01%)
Nov 20, 2019 8.180 8.218 8.146 8.196 11,519 -0.06(-0.74%)
Nov 19, 2019 8.290 8.303 8.257 8.257 27,155 +0.04(+0.47%)
Nov 18, 2019 8.168 8.218 8.168 8.218 13,624 +0.01(+0.14%)
Nov 15, 2019 8.174 8.207 8.154 8.207 11,368 +0.04(+0.47%)
Nov 14, 2019 8.163 8.168 8.119 8.168 10,264 +0.02(+0.27%)
Nov 13, 2019 8.080 8.146 8.080 8.146 16,525 +0.01(+0.14%)
Nov 12, 2019 8.130 8.165 8.130 8.135 12,599 +0.00(+0.00%)
Nov 11, 2019 8.113 8.135 8.074 8.135 12,072 +0.00(+0.00%)
Nov 08, 2019 8.130 8.140 8.124 8.135 8,661 -0.04(-0.47%)
Nov 07, 2019 8.196 8.214 8.174 8.174 27,841 +0.05(+0.61%)
Nov 06, 2019 8.119 8.157 8.119 8.124 21,172 -0.02(-0.27%)
Nov 05, 2019 8.174 8.174 8.146 8.146 14,726 -0.06(-0.68%)
Nov 04, 2019 8.180 8.207 8.180 8.202 22,121 +0.08(+1.02%)
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.