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 (%)
Dec 29, 2023 8.726 8.776 8.696 8.716 40,683 +0.01(+0.11%)
Dec 28, 2023 8.726 8.776 8.686 8.706 43,472 -0.03(-0.38%)
Dec 27, 2023 8.720 8.749 8.630 8.739 64,551 +0.06(+0.68%)
Dec 26, 2023 8.680 8.720 8.591 8.680 46,421 -0.02(-0.23%)
Dec 22, 2023 8.680 8.779 8.640 8.700 31,380 -0.04(-0.45%)
Dec 21, 2023 8.799 8.799 8.660 8.739 47,835 +0.14(+1.61%)
Dec 20, 2023 8.556 8.720 8.467 8.601 35,317 -0.04(-0.46%)
Dec 19, 2023 8.620 8.680 8.610 8.640 30,480 +0.09(+1.04%)
Dec 18, 2023 8.581 8.739 8.551 8.551 31,787 +0.02(+0.23%)
Dec 15, 2023 8.521 8.611 8.521 8.531 30,625 +0.02(+0.23%)
Dec 14, 2023 8.442 8.551 8.437 8.511 87,192 +0.09(+1.06%)
Dec 13, 2023 8.373 8.442 8.214 8.422 81,025 +0.06(+0.70%)
Dec 12, 2023 8.333 8.378 8.313 8.364 10,646 +0.01(+0.13%)
Dec 11, 2023 8.393 8.393 8.323 8.353 21,600 -0.02(-0.24%)
Dec 08, 2023 8.383 8.413 8.343 8.373 65,465 -0.04(-0.47%)
Dec 07, 2023 8.432 8.432 8.412 8.412 4,022 +0.02(+0.24%)
Dec 06, 2023 8.412 8.422 8.353 8.393 18,703 +0.05(+0.59%)
Dec 05, 2023 8.323 8.353 8.323 8.343 11,720 -0.02(-0.24%)
Dec 04, 2023 8.363 8.402 8.323 8.363 20,579 -0.09(-1.06%)
Dec 01, 2023 8.323 8.462 8.323 8.452 37,487 +0.11(+1.31%)
Nov 30, 2023 8.373 8.412 8.323 8.343 32,660 -0.01(-0.12%)
Nov 29, 2023 8.323 8.373 8.323 8.353 26,395 +0.07(+0.84%)
Nov 28, 2023 8.284 8.323 8.254 8.284 11,076 +0.01(+0.12%)
Nov 27, 2023 8.274 8.284 8.234 8.274 23,522 +0.03(+0.36%)
Nov 24, 2023 8.234 8.323 8.234 8.244 29,526 -0.01(-0.12%)
Nov 22, 2023 8.264 8.284 8.134 8.254 53,094 -0.03(-0.36%)
Nov 21, 2023 8.284 8.308 8.269 8.284 24,246 +0.00(+0.00%)
Nov 20, 2023 8.234 8.313 8.224 8.284 59,656 +0.02(+0.30%)
Nov 17, 2023 8.303 8.303 8.194 8.259 38,451 -0.07(-0.89%)
Nov 16, 2023 8.383 8.383 8.333 8.333 15,963 +0.01(+0.12%)
Nov 15, 2023 8.274 8.333 8.274 8.323 9,028 +0.08(+0.96%)
Nov 14, 2023 8.155 8.259 8.155 8.244 9,887 +0.30(+3.71%)
Nov 13, 2023 7.877 7.976 7.853 7.949 23,801 -0.10(-1.25%)
Nov 10, 2023 7.986 8.056 7.937 8.049 9,390 +0.13(+1.67%)
Nov 09, 2023 7.996 7.996 7.907 7.917 14,141 +0.01(+0.13%)
Nov 08, 2023 7.935 7.935 7.881 7.907 7,791 +0.04(+0.50%)
Nov 07, 2023 7.897 7.897 7.867 7.867 3,153 -0.05(-0.63%)
Nov 06, 2023 7.887 7.918 7.887 7.917 7,305 +0.07(+0.88%)
Nov 03, 2023 7.758 7.922 7.758 7.848 8,461 +0.21(+2.72%)
Nov 02, 2023 7.570 7.640 7.570 7.640 8,380 +0.19(+2.53%)
Nov 01, 2023 7.431 7.456 7.412 7.451 18,654 +0.01(+0.13%)
Oct 31, 2023 7.431 7.471 7.412 7.441 28,214 +0.01(+0.13%)
Oct 30, 2023 7.471 7.471 7.422 7.431 19,272 +0.07(+0.94%)
Oct 27, 2023 7.362 7.392 7.342 7.362 13,046 +0.02(+0.27%)
Oct 26, 2023 7.422 7.422 7.313 7.342 99,198 -0.15(-1.98%)
Oct 25, 2023 7.580 7.600 7.491 7.491 10,018 -0.09(-1.18%)
Oct 24, 2023 7.531 7.590 7.511 7.580 25,989 +0.06(+0.79%)
Oct 23, 2023 7.501 7.590 7.501 7.521 18,304 -0.01(-0.13%)
Oct 20, 2023 7.630 7.659 7.531 7.531 10,249 -0.15(-1.94%)
Oct 19, 2023 7.709 7.783 7.679 7.679 6,937 +0.01(+0.13%)
Oct 18, 2023 7.709 7.768 7.669 7.669 11,114 -0.12(-1.53%)
Oct 17, 2023 7.778 7.799 7.739 7.788 6,346 -0.06(-0.76%)
Oct 16, 2023 7.818 7.888 7.818 7.848 2,233 +0.06(+0.76%)
Oct 13, 2023 7.887 7.887 7.778 7.788 34,749 -0.08(-1.01%)
Oct 12, 2023 7.947 7.962 7.867 7.867 11,914 -0.17(-2.10%)
Oct 11, 2023 8.026 8.137 7.986 8.036 17,814 +0.03(+0.37%)
Oct 10, 2023 7.957 8.026 7.957 8.006 12,230 +0.13(+1.64%)
Oct 09, 2023 7.858 7.897 7.783 7.877 8,291 -0.08(-1.00%)
Oct 06, 2023 7.818 7.996 7.818 7.957 7,746 +0.10(+1.26%)
Oct 05, 2023 7.937 7.937 7.818 7.858 7,604 -0.05(-0.63%)
Oct 04, 2023 7.937 7.947 7.848 7.907 25,016 -0.03(-0.37%)
Oct 03, 2023 7.947 7.964 7.928 7.936 14,938 -0.07(-0.87%)
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.