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

New Germany Fund (NY: GF )

8.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 31, 2012 3.183 3.218 3.183 3.210 22,380 +0.03(+0.96%)
Oct 26, 2012 3.173 3.179 3.179 3.179 35,260 +0.00(+0.13%)
Oct 25, 2012 3.149 3.179 3.149 3.175 119,221 +0.06(+1.90%)
Oct 24, 2012 3.138 3.138 3.116 3.116 113,912 -0.01(-0.20%)
Oct 23, 2012 3.112 3.122 3.096 3.122 102,384 -0.07(-2.21%)
Oct 19, 2012 3.212 3.212 3.183 3.193 96,233 -0.04(-1.23%)
Oct 18, 2012 3.222 3.232 3.222 3.232 48,856 +0.00(+0.00%)
Oct 17, 2012 3.212 3.234 3.208 3.232 95,596 +0.02(+0.76%)
Oct 16, 2012 3.177 3.208 3.177 3.208 103,902 +0.06(+2.01%)
Oct 15, 2012 3.149 3.149 3.116 3.145 138,169 +0.01(+0.20%)
Oct 12, 2012 3.130 3.138 3.100 3.138 176,221 +0.02(+0.65%)
Oct 11, 2012 3.118 3.130 3.110 3.118 129,588 +0.04(+1.39%)
Oct 10, 2012 3.063 3.079 3.061 3.075 107,359 +0.01(+0.40%)
Oct 09, 2012 3.081 3.081 3.049 3.063 214,641 -0.03(-1.12%)
Oct 08, 2012 3.089 3.098 3.079 3.098 113,785 -0.02(-0.52%)
Oct 05, 2012 3.116 3.147 3.108 3.114 167,332 +0.01(+0.20%)
Oct 04, 2012 3.063 3.108 3.059 3.108 461,080 +0.06(+2.01%)
Oct 03, 2012 3.040 3.053 3.040 3.047 146,220 +0.00(+0.13%)
Oct 02, 2012 3.038 3.057 3.032 3.042 214,636 +0.02(+0.74%)
Oct 01, 2012 3.020 3.040 3.012 3.020 178,998 +0.05(+1.66%)
Sep 28, 2012 2.985 2.989 2.963 2.971 135,402 -0.03(-1.16%)
Sep 27, 2012 2.995 3.016 2.983 3.006 99,215 +0.01(+0.41%)
Sep 26, 2012 2.981 2.993 2.975 2.993 339,479 -0.01(-0.20%)
Sep 25, 2012 3.042 3.047 2.999 2.999 232,031 -0.04(-1.28%)
Sep 24, 2012 3.036 3.047 3.034 3.038 563,602 -0.03(-1.06%)
Sep 21, 2012 3.096 3.096 3.067 3.071 290,858 +0.01(+0.47%)
Sep 20, 2012 3.059 3.065 3.049 3.057 524,075 -0.03(-1.12%)
Sep 19, 2012 3.094 3.106 3.091 3.091 203,181 -0.01(-0.33%)
Sep 18, 2012 3.102 3.104 3.087 3.102 91,507 -0.02(-0.65%)
Sep 17, 2012 3.081 3.128 3.081 3.122 184,331 +0.01(+0.40%)
Sep 14, 2012 3.112 3.140 3.087 3.110 375,563 +0.00(+0.13%)
Sep 13, 2012 3.065 3.118 3.055 3.106 169,321 +0.03(+0.93%)
Sep 12, 2012 3.075 3.094 3.075 3.077 236,943 +0.00(+0.07%)
Sep 11, 2012 3.040 3.079 3.038 3.075 99,372 +0.04(+1.48%)
Sep 10, 2012 3.040 3.040 3.028 3.030 50,599 -0.01(-0.40%)
Sep 07, 2012 3.024 3.045 3.024 3.042 164,482 +0.04(+1.29%)
Sep 06, 2012 2.963 3.006 2.963 3.004 213,382 +0.06(+2.08%)
Sep 05, 2012 2.951 2.951 2.934 2.942 85,507 -0.01(-0.21%)
Sep 04, 2012 2.951 2.955 2.934 2.949 146,998 +0.01(+0.28%)
Aug 31, 2012 2.955 2.973 2.900 2.940 179,860 +0.02(+0.70%)
Aug 30, 2012 2.949 2.949 2.908 2.920 56,427 -0.04(-1.24%)
Aug 29, 2012 2.955 2.971 2.955 2.957 20,059 -0.02(-0.69%)
Aug 27, 2012 2.973 2.985 2.973 2.977 21,553 +0.02(+0.62%)
Aug 24, 2012 2.951 2.966 2.951 2.959 86,795 -0.01(-0.48%)
Aug 23, 2012 2.963 2.985 2.951 2.973 225,763 -0.04(-1.22%)
Aug 22, 2012 3.000 3.016 2.995 3.010 112,061 -0.01(-0.34%)
Aug 21, 2012 3.014 3.034 3.014 3.020 267,993 +0.03(+1.02%)
Aug 20, 2012 2.991 3.012 2.985 2.989 97,104 -0.02(-0.68%)
Aug 17, 2012 2.995 3.014 2.995 3.010 138,918 +0.02(+0.82%)
Aug 16, 2012 2.979 2.985 2.968 2.985 317,936 +0.02(+0.83%)
Aug 15, 2012 2.957 2.969 2.955 2.961 171,980 -0.02(-0.62%)
Aug 14, 2012 2.975 2.991 2.975 2.979 164,663 +0.02(+0.55%)
Aug 13, 2012 2.955 2.965 2.955 2.963 101,776 +0.00(+0.00%)
Aug 10, 2012 2.955 2.977 2.953 2.963 110,117 -0.01(-0.21%)
Aug 09, 2012 2.975 2.975 2.951 2.969 133,619 -0.03(-0.89%)
Aug 08, 2012 2.963 2.995 2.961 2.995 105,542 +0.00(+0.00%)
Aug 07, 2012 2.977 3.006 2.975 2.995 114,181 +0.03(+0.96%)
Aug 06, 2012 2.949 2.983 2.949 2.967 111,076 +0.02(+0.69%)
Aug 03, 2012 2.889 2.967 2.875 2.946 348,603 +0.11(+3.89%)
Aug 02, 2012 2.824 2.861 2.812 2.836 307,784 -0.03(-0.93%)
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.