Skip to main content

New Germany Fund (NY: GF )

8.170 -0.030 (-0.37%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 2.904 2.908 2.822 2.852 331,440 -0.08(-2.85%)
Feb 28, 2008 2.947 2.960 2.915 2.936 544,701 -0.04(-1.19%)
Feb 27, 2008 2.908 2.975 2.908 2.971 387,307 +0.03(+1.14%)
Feb 26, 2008 2.898 2.960 2.891 2.938 490,285 +0.07(+2.27%)
Feb 25, 2008 2.826 2.874 2.820 2.872 357,225 +0.06(+1.98%)
Feb 22, 2008 2.818 2.820 2.790 2.817 647,856 +0.03(+1.20%)
Feb 21, 2008 2.830 2.830 2.783 2.783 160,080 -0.02(-0.66%)
Feb 20, 2008 2.790 2.811 2.779 2.802 563,132 -0.01(-0.20%)
Feb 19, 2008 2.854 2.854 2.798 2.807 193,922 +0.04(+1.55%)
Feb 18, 2008 2.742 2.764 2.699 2.764 0 +0.00(+0.00%)
Feb 15, 2008 2.742 2.764 2.699 2.764 345,944 +0.02(+0.59%)
Feb 14, 2008 2.768 2.777 2.744 2.748 316,544 -0.01(-0.39%)
Feb 13, 2008 2.871 2.871 2.716 2.759 609,163 +0.08(+2.85%)
Feb 12, 2008 2.668 2.722 2.656 2.683 612,923 +0.06(+2.20%)
Feb 11, 2008 2.621 2.642 2.599 2.625 196,608 +0.01(+0.36%)
Feb 08, 2008 2.632 2.649 2.602 2.615 977,105 -0.04(-1.54%)
Feb 07, 2008 2.656 2.692 2.643 2.656 539,834 -0.03(-1.11%)
Feb 06, 2008 2.733 2.755 2.683 2.686 803,913 -0.03(-0.96%)
Feb 05, 2008 2.792 2.792 2.709 2.712 252,475 -0.13(-4.71%)
Feb 04, 2008 2.895 2.895 2.811 2.846 494,206 -0.03(-1.10%)
Feb 01, 2008 2.871 2.891 2.841 2.878 413,473 +0.01(+0.52%)
Jan 31, 2008 2.824 2.874 2.787 2.863 788,044 -0.01(-0.19%)
Jan 30, 2008 2.820 2.900 2.811 2.869 730,029 +0.03(+1.05%)
Jan 29, 2008 2.804 2.848 2.798 2.839 226,690 +0.06(+2.08%)
Jan 28, 2008 2.764 2.783 2.727 2.781 381,398 +0.04(+1.63%)
Jan 25, 2008 2.774 2.787 2.690 2.737 493,669 +0.02(+0.89%)
Jan 24, 2008 2.653 2.714 2.643 2.712 828,870 +0.14(+5.25%)
Jan 23, 2008 2.467 2.588 2.467 2.577 764,408 +0.00(+0.10%)
Jan 22, 2008 2.513 2.588 2.448 2.575 1,292,420 -0.16(-5.73%)
Jan 21, 2008 2.759 2.792 2.714 2.731 0 +0.00(+0.00%)
Jan 18, 2008 2.759 2.792 2.714 2.731 1,671,493 -0.04(-1.54%)
Jan 17, 2008 2.813 2.813 2.699 2.774 2,318,211 -0.04(-1.26%)
Jan 16, 2008 2.856 2.884 2.792 2.809 396,439 -0.09(-2.96%)
Jan 15, 2008 2.932 2.941 2.887 2.895 373,260 -0.08(-2.81%)
Jan 14, 2008 3.025 3.025 2.971 2.979 152,559 +0.06(+2.17%)
Jan 11, 2008 2.934 2.934 2.895 2.915 362,060 -0.06(-2.06%)
Jan 10, 2008 2.923 2.979 2.906 2.977 311,033 +0.01(+0.31%)
Jan 09, 2008 2.945 2.979 2.932 2.967 274,499 +0.02(+0.57%)
Jan 08, 2008 3.034 3.060 2.951 2.951 290,615 -0.08(-2.64%)
Jan 07, 2008 3.111 3.113 3.025 3.031 643,005 -0.08(-2.46%)
Jan 04, 2008 3.118 3.148 3.088 3.107 311,242 -0.08(-2.51%)
Jan 03, 2008 3.209 3.217 3.109 3.187 393,216 -0.02(-0.70%)
Jan 02, 2008 3.248 3.262 3.126 3.209 248,714 -0.04(-1.37%)
Jan 01, 2008 3.245 3.349 3.243 3.254 0 +0.00(+0.00%)
Dec 31, 2007 3.245 3.349 3.243 3.254 189,087 +0.01(+0.40%)
Dec 28, 2007 3.202 3.247 3.202 3.241 143,427 +0.05(+1.69%)
Dec 27, 2007 3.196 3.199 3.180 3.187 185,864 +0.00(+0.00%)
Dec 26, 2007 3.174 3.202 3.174 3.187 156,319 +0.01(+0.37%)
Dec 24, 2007 3.146 3.179 3.146 3.175 114,956 +0.03(+0.93%)
Dec 21, 2007 3.090 3.170 3.090 3.146 184,790 +0.08(+2.67%)
Dec 20, 2007 3.044 3.075 3.044 3.064 77,354 +0.02(+0.55%)
Dec 19, 2007 3.044 3.068 3.021 3.047 48,346 -0.05(-1.68%)
Dec 18, 2007 3.090 3.107 3.064 3.100 208,426 +0.02(+0.54%)
Dec 17, 2007 3.126 3.126 3.072 3.083 226,153 -0.09(-2.70%)
Dec 14, 2007 3.196 3.207 3.168 3.168 162,228 -0.07(-2.02%)
Dec 13, 2007 3.276 3.276 3.198 3.234 148,799 -0.09(-2.69%)
Dec 12, 2007 3.321 3.332 3.286 3.323 235,822 +0.09(+2.70%)
Dec 11, 2007 3.299 3.315 3.230 3.235 168,674 -0.06(-1.86%)
Dec 10, 2007 3.286 3.308 3.286 3.297 96,692 +0.05(+1.43%)
Dec 07, 2007 3.239 3.258 3.211 3.250 334,126 +0.01(+0.34%)
Dec 06, 2007 3.198 3.254 3.198 3.239 445,860 +0.01(+0.40%)
Dec 05, 2007 3.211 3.239 3.211 3.226 97,766 +0.04(+1.23%)
Dec 04, 2007 3.161 3.194 3.146 3.187 277,722 -0.00(-0.06%)
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.