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

New Germany Fund (NY: GF )

8.723 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 27, 2009 1.749 1.786 1.734 1.763 0 -0.04(-2.12%)
Feb 26, 2009 1.843 1.863 1.801 1.801 56,585 +0.01(+0.33%)
Feb 25, 2009 1.816 1.822 1.740 1.796 137,246 -0.06(-3.32%)
Feb 24, 2009 1.760 1.884 1.737 1.857 296,941 +0.13(+7.30%)
Feb 23, 2009 1.837 1.837 1.731 1.731 288,492 -0.11(-6.06%)
Feb 20, 2009 1.854 1.869 1.801 1.843 0 -0.05(-2.79%)
Feb 19, 2009 1.957 1.975 1.890 1.895 133,663 -0.02(-0.92%)
Feb 18, 2009 1.910 1.954 1.896 1.913 205,442 -0.04(-1.81%)
Feb 17, 2009 1.960 1.960 1.910 1.948 140,720 -0.11(-5.42%)
Feb 13, 2009 2.060 2.078 2.045 2.060 104,688 -0.01(-0.43%)
Feb 12, 2009 2.054 2.084 2.028 2.069 219,969 -0.05(-2.22%)
Feb 11, 2009 2.113 2.148 2.081 2.116 162,866 +0.04(+2.13%)
Feb 10, 2009 2.169 2.178 2.063 2.072 104,514 -0.11(-5.24%)
Feb 09, 2009 2.189 2.204 2.172 2.186 107,257 -0.01(-0.67%)
Feb 06, 2009 2.145 2.207 2.134 2.201 71,034 +0.10(+4.61%)
Feb 05, 2009 2.013 2.104 2.013 2.104 166,466 +0.09(+4.37%)
Feb 04, 2009 2.051 2.078 2.016 2.016 189,966 -0.02(-1.01%)
Feb 03, 2009 1.969 2.051 1.948 2.037 283,551 +0.10(+5.00%)
Feb 02, 2009 1.913 1.940 1.908 1.940 198,392 -0.02(-1.05%)
Jan 30, 2009 1.978 2.010 1.960 1.960 0 -0.03(-1.33%)
Jan 29, 2009 2.034 2.034 1.986 1.987 300,593 -0.09(-4.11%)
Jan 28, 2009 2.060 2.104 2.054 2.072 669,556 +0.07(+3.37%)
Jan 27, 2009 1.984 2.004 1.954 2.004 441,776 +0.04(+2.09%)
Jan 26, 2009 1.960 1.984 1.951 1.963 310,175 +0.01(+0.75%)
Jan 23, 2009 1.890 1.951 1.869 1.948 291,034 -0.01(-0.45%)
Jan 22, 2009 1.954 1.978 1.910 1.957 187,251 -0.06(-3.20%)
Jan 21, 2009 1.942 2.022 1.910 2.022 266,449 +0.11(+5.52%)
Jan 20, 2009 1.972 1.978 1.916 1.916 248,577 -0.14(-6.99%)
Jan 16, 2009 2.086 2.086 2.016 2.060 0 +0.02(+0.86%)
Jan 15, 2009 2.045 2.057 1.995 2.042 283,524 +0.01(+0.43%)
Jan 14, 2009 2.060 2.060 2.016 2.034 303,257 -0.11(-4.94%)
Jan 13, 2009 2.148 2.154 2.098 2.139 560,934 -0.05(-2.15%)
Jan 12, 2009 2.257 2.257 2.183 2.186 210,890 -0.08(-3.50%)
Jan 09, 2009 2.374 2.398 2.266 2.266 344,605 -0.13(-5.28%)
Jan 08, 2009 2.380 2.407 2.369 2.392 380,301 -0.01(-0.42%)
Jan 07, 2009 2.398 2.448 2.380 2.402 178,958 -0.06(-2.57%)
Jan 06, 2009 2.454 2.492 2.424 2.466 358,666 +0.03(+1.26%)
Jan 05, 2009 2.445 2.469 2.395 2.435 244,970 -0.05(-2.06%)
Jan 02, 2009 2.357 2.495 2.357 2.486 0 +0.13(+5.62%)
Jan 01, 2009 2.333 2.363 2.298 2.354 0 +0.00(+0.00%)
Dec 31, 2008 2.333 2.363 2.298 2.354 309,232 +0.01(+0.50%)
Dec 30, 2008 2.219 2.342 2.213 2.342 466,920 +0.16(+7.41%)
Dec 29, 2008 2.183 2.204 2.163 2.181 168,964 +0.03(+1.37%)
Dec 26, 2008 2.086 2.181 2.066 2.151 0 +0.07(+3.39%)
Dec 24, 2008 2.060 2.081 2.060 2.081 61,342 +0.02(+1.14%)
Dec 23, 2008 2.075 2.086 2.057 2.057 117,830 +0.03(+1.60%)
Dec 22, 2008 2.060 2.060 2.022 2.025 122,553 -0.05(-2.20%)
Dec 19, 2008 2.028 2.084 2.028 2.070 253,035 +0.06(+2.85%)
Dec 18, 2008 2.028 2.054 2.001 2.013 307,620 +0.03(+1.48%)
Dec 17, 2008 1.963 2.016 1.960 1.984 225,778 +0.01(+0.45%)
Dec 16, 2008 1.913 1.975 1.910 1.975 402,872 +0.11(+5.83%)
Dec 15, 2008 1.910 1.910 1.866 1.866 276,242 +0.02(+0.95%)
Dec 12, 2008 1.796 1.866 1.796 1.848 0 +0.01(+0.32%)
Dec 11, 2008 1.901 1.910 1.840 1.843 100,798 -0.04(-2.23%)
Dec 10, 2008 1.885 1.890 1.847 1.885 230,936 +0.05(+2.51%)
Dec 09, 2008 1.870 1.899 1.839 1.839 251,803 -0.03(-1.85%)
Dec 08, 2008 1.867 1.890 1.833 1.873 410,156 +0.09(+5.01%)
Dec 05, 2008 1.778 1.795 1.735 1.784 0 -0.01(-0.64%)
Dec 04, 2008 1.830 1.839 1.769 1.795 211,642 -0.07(-3.56%)
Dec 03, 2008 1.824 1.862 1.790 1.862 311,404 +0.03(+1.57%)
Dec 02, 2008 1.827 1.844 1.795 1.833 322,363 +0.06(+3.25%)
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.