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
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2018 7.866 7.910 7.743 7.851 39,361 +0.00(+0.00%)
Nov 29, 2018 7.881 7.925 7.851 7.851 33,077 -0.05(-0.69%)
Nov 28, 2018 7.753 7.945 7.694 7.906 166,373 +0.18(+2.30%)
Nov 27, 2018 7.703 7.728 7.694 7.728 11,090 -0.02(-0.25%)
Nov 26, 2018 7.743 7.825 7.743 7.748 38,138 +0.08(+1.09%)
Nov 23, 2018 7.669 7.689 7.654 7.664 21,303 -0.09(-1.14%)
Nov 21, 2018 7.753 7.753 7.753 0 +0.05(+0.64%)
Nov 20, 2018 7.738 7.738 7.610 7.703 38,645 -0.13(-1.70%)
Nov 19, 2018 7.881 7.881 7.699 7.837 54,761 -0.07(-0.87%)
Nov 16, 2018 7.930 7.930 7.851 7.906 32,868 -0.06(-0.80%)
Nov 15, 2018 7.827 7.997 7.827 7.970 13,813 -0.02(-0.25%)
Nov 14, 2018 8.058 8.079 7.987 7.989 48,071 +0.03(+0.43%)
Nov 13, 2018 7.955 7.991 7.943 7.955 26,065 +0.03(+0.44%)
Nov 12, 2018 8.029 8.029 7.876 7.920 30,111 -0.19(-2.37%)
Nov 09, 2018 8.113 8.142 8.113 8.113 3,449 -0.02(-0.30%)
Nov 08, 2018 8.142 8.162 8.113 8.137 44,782 -0.02(-0.24%)
Nov 07, 2018 8.211 8.211 8.157 8.157 121,140 +0.07(+0.85%)
Nov 06, 2018 8.093 8.143 8.088 8.088 108,364 -0.05(-0.67%)
Nov 05, 2018 8.122 8.142 8.122 8.142 15,227 +0.07(+0.85%)
Nov 02, 2018 8.147 8.285 8.073 8.073 32,260 +0.03(+0.40%)
Nov 01, 2018 8.034 8.078 7.994 8.041 22,267 +0.10(+1.27%)
Oct 31, 2018 7.940 7.945 7.940 7.940 23,690 +0.12(+1.51%)
Oct 30, 2018 7.837 7.849 7.790 7.822 18,079 -0.03(-0.38%)
Oct 29, 2018 7.866 7.908 7.787 7.851 61,805 +0.13(+1.66%)
Oct 26, 2018 7.763 7.763 7.664 7.723 68,172 -0.07(-0.95%)
Oct 25, 2018 7.718 7.832 7.718 7.797 37,281 +0.12(+1.54%)
Oct 24, 2018 7.891 7.896 7.674 7.679 73,760 -0.27(-3.35%)
Oct 23, 2018 7.896 7.992 7.891 7.945 28,955 -0.16(-1.92%)
Oct 22, 2018 8.137 8.137 8.073 8.100 63,603 -0.08(-0.99%)
Oct 19, 2018 8.142 8.196 8.142 8.182 21,709 +0.07(+0.91%)
Oct 18, 2018 8.088 8.172 8.088 8.108 92,607 -0.08(-0.96%)
Oct 17, 2018 8.275 8.297 8.167 8.187 51,853 -0.10(-1.25%)
Oct 16, 2018 8.152 8.305 8.108 8.290 39,306 +0.20(+2.50%)
Oct 15, 2018 8.191 8.265 8.073 8.088 376,331 -0.10(-1.20%)
Oct 12, 2018 8.295 8.295 8.187 8.187 154,808 +0.05(+0.61%)
Oct 11, 2018 8.211 8.214 8.129 8.137 87,547 -0.14(-1.73%)
Oct 10, 2018 8.408 8.408 8.228 8.280 42,567 -0.19(-2.27%)
Oct 09, 2018 8.453 8.472 8.413 8.472 21,614 -0.04(-0.46%)
Oct 08, 2018 8.620 8.620 8.408 8.512 67,689 -0.22(-2.54%)
Oct 05, 2018 8.798 8.798 8.694 8.734 42,405 -0.14(-1.56%)
Oct 04, 2018 8.877 8.903 8.859 8.872 15,444 -0.07(-0.83%)
Oct 03, 2018 8.985 8.985 8.946 8.946 17,682 +0.00(+0.00%)
Oct 02, 2018 8.990 8.990 8.931 8.946 10,154 -0.12(-1.31%)
Oct 01, 2018 9.093 9.093 9.024 9.064 104,170 +0.09(+1.04%)
Sep 28, 2018 8.970 9.000 8.960 8.970 29,825 -0.18(-1.94%)
Sep 27, 2018 9.144 9.148 9.144 9.148 1,095 +0.01(+0.11%)
Sep 26, 2018 9.104 9.157 9.104 9.138 6,827 -0.02(-0.22%)
Sep 25, 2018 9.182 9.187 9.157 9.157 13,855 +0.00(+0.05%)
Sep 24, 2018 9.187 9.212 9.153 9.153 27,731 -0.05(-0.59%)
Sep 21, 2018 9.182 9.246 9.182 9.207 7,912 -0.01(-0.16%)
Sep 20, 2018 9.197 9.241 9.197 9.222 19,546 +0.12(+1.30%)
Sep 19, 2018 9.079 9.133 9.079 9.103 11,719 -0.03(-0.38%)
Sep 18, 2018 9.207 9.207 9.133 9.138 27,538 +0.01(+0.16%)
Sep 17, 2018 9.143 9.162 9.123 9.123 12,323 -0.03(-0.38%)
Sep 14, 2018 9.118 9.187 9.118 9.157 36,115 -0.00(-0.05%)
Sep 13, 2018 9.212 9.236 9.162 9.162 29,868 +0.05(+0.54%)
Sep 12, 2018 9.157 9.172 9.098 9.113 47,055 +0.02(+0.27%)
Sep 11, 2018 9.005 9.096 9.005 9.088 11,966 -0.00(-0.05%)
Sep 10, 2018 9.039 9.128 9.039 9.093 6,614 +0.05(+0.54%)
Sep 07, 2018 9.088 9.088 8.990 9.044 47,274 -0.10(-1.08%)
Sep 06, 2018 9.157 9.176 9.118 9.143 10,873 -0.04(-0.48%)
Sep 05, 2018 9.246 9.283 9.187 9.187 17,686 -0.08(-0.85%)
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.