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 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 8.636 8.696 8.622 8.686 52,382 +0.03(+0.35%)
Mar 27, 2024 8.626 8.666 8.626 8.656 52,068 +0.07(+0.81%)
Mar 26, 2024 8.636 8.646 8.586 8.586 57,284 +0.02(+0.23%)
Mar 25, 2024 8.556 8.596 8.556 8.566 31,270 +0.05(+0.59%)
Mar 22, 2024 8.497 8.566 8.497 8.517 19,215 +0.05(+0.59%)
Mar 21, 2024 8.387 8.477 8.387 8.467 64,423 -0.01(-0.12%)
Mar 20, 2024 8.387 8.487 8.378 8.477 40,583 +0.05(+0.59%)
Mar 19, 2024 8.397 8.467 8.397 8.427 64,164 +0.03(+0.36%)
Mar 18, 2024 8.437 8.437 8.397 8.397 21,606 -0.06(-0.71%)
Mar 15, 2024 8.526 8.536 8.457 8.457 24,825 +0.00(+0.00%)
Mar 14, 2024 8.531 8.536 8.427 8.457 40,614 -0.08(-0.93%)
Mar 13, 2024 8.517 8.545 8.517 8.536 24,297 +0.03(+0.35%)
Mar 12, 2024 8.447 8.536 8.427 8.507 26,188 +0.03(+0.35%)
Mar 11, 2024 8.427 8.477 8.427 8.477 18,967 -0.02(-0.24%)
Mar 08, 2024 8.507 8.616 8.477 8.497 39,083 -0.07(-0.81%)
Mar 07, 2024 8.556 8.576 8.556 8.566 46,668 +0.05(+0.59%)
Mar 06, 2024 8.606 8.606 8.477 8.517 39,457 +0.06(+0.71%)
Mar 05, 2024 8.536 8.536 8.457 8.457 24,044 -0.06(-0.70%)
Mar 04, 2024 8.487 8.536 8.487 8.517 8,191 +0.02(+0.23%)
Mar 01, 2024 8.407 8.517 8.407 8.497 16,524 +0.08(+0.95%)
Feb 29, 2024 8.447 8.461 8.407 8.417 7,462 +0.01(+0.12%)
Feb 28, 2024 8.407 8.407 8.397 8.407 218 -0.04(-0.47%)
Feb 27, 2024 8.417 8.451 8.417 8.447 3,873 +0.05(+0.59%)
Feb 26, 2024 8.407 8.415 8.397 8.397 5,209 -0.04(-0.47%)
Feb 23, 2024 8.427 8.443 8.427 8.437 5,563 -0.01(-0.12%)
Feb 22, 2024 8.427 8.477 8.427 8.447 28,337 +0.10(+1.19%)
Feb 21, 2024 8.367 8.367 8.307 8.347 60,429 -0.06(-0.71%)
Feb 20, 2024 8.397 8.437 8.387 8.407 29,831 +0.02(+0.30%)
Feb 16, 2024 8.407 8.417 8.345 8.382 36,745 -0.02(-0.30%)
Feb 15, 2024 8.447 8.462 8.387 8.407 37,043 +0.03(+0.36%)
Feb 14, 2024 8.357 8.387 8.357 8.377 5,017 +0.07(+0.84%)
Feb 13, 2024 8.267 8.337 8.237 8.307 23,785 -0.08(-0.95%)
Feb 12, 2024 8.327 8.407 8.327 8.387 25,433 +0.03(+0.36%)
Feb 09, 2024 8.287 8.357 8.287 8.357 5,799 +0.05(+0.54%)
Feb 08, 2024 8.257 8.337 8.257 8.312 13,464 +0.03(+0.42%)
Feb 07, 2024 8.327 8.327 8.277 8.277 8,991 -0.01(-0.12%)
Feb 06, 2024 8.227 8.294 8.197 8.287 23,314 +0.05(+0.55%)
Feb 05, 2024 8.257 8.257 8.217 8.241 5,770 -0.06(-0.67%)
Feb 02, 2024 8.307 8.316 8.287 8.297 15,417 -0.12(-1.42%)
Feb 01, 2024 8.377 8.467 8.357 8.417 68,245 +0.11(+1.32%)
Jan 31, 2024 8.357 8.377 8.287 8.307 45,313 -0.02(-0.24%)
Jan 30, 2024 8.357 8.357 8.317 8.327 24,393 -0.05(-0.65%)
Jan 29, 2024 8.367 8.407 8.337 8.382 46,598 +0.01(+0.18%)
Jan 26, 2024 8.367 8.633 8.367 8.367 29,168 +0.00(+0.00%)
Jan 25, 2024 8.417 8.437 8.367 8.367 15,365 -0.05(-0.59%)
Jan 24, 2024 8.407 8.514 8.397 8.417 35,917 +0.11(+1.32%)
Jan 23, 2024 8.307 8.367 8.297 8.307 20,791 +0.01(+0.11%)
Jan 22, 2024 8.297 8.367 8.297 8.298 19,453 +0.00(+0.01%)
Jan 19, 2024 8.207 8.307 8.207 8.297 39,982 +0.08(+0.97%)
Jan 18, 2024 8.207 8.447 8.148 8.217 21,503 +0.01(+0.12%)
Jan 17, 2024 8.257 8.267 8.128 8.207 18,735 -0.17(-2.02%)
Jan 16, 2024 8.357 8.457 8.357 8.377 36,859 -0.10(-1.18%)
Jan 12, 2024 8.447 8.477 8.427 8.477 31,693 +0.05(+0.59%)
Jan 11, 2024 8.467 8.467 8.357 8.427 21,851 -0.06(-0.71%)
Jan 10, 2024 8.407 8.517 8.407 8.487 23,594 +0.07(+0.83%)
Jan 09, 2024 8.447 8.452 8.377 8.417 16,527 -0.08(-0.94%)
Jan 08, 2024 8.517 8.606 8.497 8.497 26,627 +0.03(+0.35%)
Jan 05, 2024 8.447 8.556 8.427 8.467 44,965 +0.02(+0.24%)
Jan 04, 2024 8.417 8.517 8.417 8.447 18,999 -0.02(-0.24%)
Jan 03, 2024 8.546 8.546 8.415 8.467 21,315 -0.20(-2.36%)
Jan 02, 2024 8.586 8.701 8.586 8.671 36,128 -0.04(-0.51%)
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 8.719 8.749 8.630 8.739 64,554 +0.06(+0.68%)
Dec 26, 2023 8.679 8.719 8.590 8.679 46,423 -0.02(-0.23%)
Dec 22, 2023 8.679 8.779 8.640 8.699 31,382 -0.04(-0.45%)
Dec 21, 2023 8.798 8.798 8.660 8.739 47,837 +0.14(+1.61%)
Dec 20, 2023 8.556 8.719 8.466 8.600 35,319 -0.04(-0.46%)
Dec 19, 2023 8.620 8.679 8.610 8.640 30,482 +0.09(+1.04%)
Dec 18, 2023 8.580 8.739 8.551 8.551 31,789 +0.02(+0.23%)
Dec 15, 2023 8.521 8.610 8.521 8.531 30,627 +0.02(+0.23%)
Dec 14, 2023 8.442 8.551 8.437 8.511 87,197 +0.09(+1.06%)
Dec 13, 2023 8.372 8.442 8.214 8.422 81,030 +0.06(+0.70%)
Dec 12, 2023 8.333 8.377 8.313 8.363 10,646 +0.01(+0.13%)
Dec 11, 2023 8.392 8.392 8.323 8.352 21,601 -0.02(-0.24%)
Dec 08, 2023 8.382 8.413 8.343 8.372 65,469 -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 8.392 18,705 +0.05(+0.59%)
Dec 05, 2023 8.323 8.352 8.323 8.343 11,720 -0.02(-0.24%)
Dec 04, 2023 8.362 8.402 8.323 8.362 20,580 -0.09(-1.06%)
Dec 01, 2023 8.323 8.461 8.323 8.452 37,489 +0.11(+1.31%)
Nov 30, 2023 8.372 8.412 8.323 8.343 32,662 -0.01(-0.12%)
Nov 29, 2023 8.323 8.372 8.323 8.352 26,396 +0.07(+0.84%)
Nov 28, 2023 8.283 8.323 8.253 8.283 11,076 +0.01(+0.12%)
Nov 27, 2023 8.273 8.283 8.234 8.273 23,523 +0.03(+0.36%)
Nov 24, 2023 8.234 8.323 8.234 8.243 29,528 -0.01(-0.12%)
Nov 22, 2023 8.263 8.283 8.133 8.253 53,097 -0.03(-0.36%)
Nov 21, 2023 8.283 8.308 8.268 8.283 24,248 +0.00(+0.00%)
Nov 20, 2023 8.234 8.313 8.224 8.283 59,659 +0.02(+0.30%)
Nov 17, 2023 8.303 8.303 8.194 8.258 38,453 -0.07(-0.89%)
Nov 16, 2023 8.382 8.382 8.333 8.333 15,964 +0.01(+0.12%)
Nov 15, 2023 8.273 8.333 8.273 8.323 9,029 +0.08(+0.96%)
Nov 14, 2023 8.154 8.258 8.154 8.243 9,887 +0.30(+3.71%)
Nov 13, 2023 7.877 7.976 7.852 7.948 23,802 -0.10(-1.25%)
Nov 10, 2023 7.986 8.055 7.936 8.049 9,391 +0.13(+1.67%)
Nov 09, 2023 7.996 7.996 7.907 7.917 14,142 +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 3,154 -0.05(-0.63%)
Nov 06, 2023 7.887 7.918 7.887 7.917 7,306 +0.07(+0.88%)
Nov 03, 2023 7.758 7.921 7.758 7.847 8,461 +0.21(+2.72%)
Nov 02, 2023 7.570 7.639 7.570 7.639 8,381 +0.19(+2.53%)
Nov 01, 2023 7.431 7.456 7.411 7.451 18,655 +0.01(+0.13%)
Oct 31, 2023 7.431 7.471 7.411 7.441 28,216 +0.01(+0.13%)
Oct 30, 2023 7.471 7.471 7.421 7.431 19,273 +0.07(+0.94%)
Oct 27, 2023 7.362 7.391 7.342 7.362 13,046 +0.02(+0.27%)
Oct 26, 2023 7.421 7.421 7.312 7.342 99,204 -0.15(-1.98%)
Oct 25, 2023 7.580 7.600 7.490 7.490 10,019 -0.09(-1.18%)
Oct 24, 2023 7.530 7.590 7.510 7.580 25,991 +0.06(+0.79%)
Oct 23, 2023 7.500 7.590 7.500 7.520 18,305 -0.01(-0.13%)
Oct 20, 2023 7.629 7.659 7.530 7.530 10,250 -0.15(-1.94%)
Oct 19, 2023 7.708 7.783 7.679 7.679 6,937 +0.01(+0.13%)
Oct 18, 2023 7.708 7.768 7.669 7.669 11,115 -0.12(-1.53%)
Oct 17, 2023 7.778 7.799 7.738 7.788 6,346 -0.06(-0.76%)
Oct 16, 2023 7.817 7.887 7.817 7.847 2,233 +0.06(+0.76%)
Oct 13, 2023 7.887 7.887 7.778 7.788 34,751 -0.08(-1.01%)
Oct 12, 2023 7.946 7.961 7.867 7.867 11,915 -0.17(-2.10%)
Oct 11, 2023 8.025 8.137 7.986 8.035 17,815 +0.03(+0.37%)
Oct 10, 2023 7.956 8.026 7.956 8.006 12,231 +0.13(+1.64%)
Oct 09, 2023 7.857 7.897 7.783 7.877 8,292 -0.08(-1.00%)
Oct 06, 2023 7.817 7.996 7.817 7.956 7,747 +0.10(+1.26%)
Oct 05, 2023 7.936 7.936 7.817 7.857 7,604 -0.05(-0.63%)
Oct 04, 2023 7.936 7.946 7.847 7.907 25,018 -0.03(-0.37%)
Oct 03, 2023 7.946 7.963 7.927 7.936 14,939 -0.07(-0.87%)
Oct 02, 2023 8.115 8.115 8.006 8.006 22,761 -0.09(-1.10%)
Sep 29, 2023 8.095 8.164 8.045 8.095 8,013 +0.06(+0.74%)
Sep 28, 2023 7.956 8.055 7.956 8.035 7,440 +0.11(+1.38%)
Sep 27, 2023 7.897 7.946 7.891 7.926 28,398 +0.04(+0.50%)
Sep 26, 2023 7.976 8.016 7.887 7.887 18,245 -0.19(-2.33%)
Sep 25, 2023 8.125 8.089 8.075 8.075 6,349 -0.15(-1.81%)
Sep 22, 2023 8.243 8.372 8.196 8.224 28,134 -0.04(-0.48%)
Sep 21, 2023 8.293 8.322 8.263 8.263 3,621 -0.07(-0.83%)
Sep 20, 2023 8.333 8.412 8.333 8.333 8,586 +0.01(+0.12%)
Sep 19, 2023 8.372 8.382 8.313 8.323 22,054 -0.07(-0.83%)
Sep 18, 2023 8.412 8.412 8.362 8.392 16,246 -0.08(-0.94%)
Sep 15, 2023 8.481 8.481 8.471 8.471 5,535 +0.03(+0.35%)
Sep 14, 2023 8.432 8.521 8.432 8.442 13,773 -0.04(-0.47%)
Sep 13, 2023 8.481 8.482 8.478 8.481 4,501 -0.01(-0.11%)
Sep 12, 2023 8.501 8.501 8.442 8.491 4,760 -0.04(-0.47%)
Sep 11, 2023 8.551 8.589 8.531 8.531 5,612 +0.01(+0.12%)
Sep 08, 2023 8.521 8.526 8.521 8.521 2,191 +0.02(+0.21%)
Sep 07, 2023 8.561 8.561 8.503 8.503 3,040 -0.08(-0.90%)
Sep 06, 2023 8.650 8.650 8.580 8.580 5,588 -0.03(-0.35%)
Sep 05, 2023 8.630 8.670 8.610 8.610 20,513 -0.08(-0.91%)
Sep 01, 2023 8.739 8.739 8.651 8.689 9,841 -0.01(-0.11%)
Aug 31, 2023 8.679 8.709 8.670 8.699 17,884 +0.07(+0.80%)
Aug 30, 2023 8.709 8.724 8.610 8.630 38,683 -0.09(-1.02%)
Aug 29, 2023 8.570 8.729 8.570 8.719 27,473 +0.13(+1.48%)
Aug 28, 2023 8.580 8.640 8.570 8.592 26,376 -0.01(-0.09%)
Aug 25, 2023 8.570 8.630 8.570 8.600 23,551 +0.07(+0.81%)
Aug 24, 2023 8.570 8.570 8.521 8.531 27,479 -0.11(-1.26%)
Aug 23, 2023 8.610 8.658 8.600 8.640 7,641 +0.05(+0.55%)
Aug 22, 2023 8.600 8.600 8.580 8.592 9,470 +0.00(+0.02%)
Aug 21, 2023 8.600 8.600 8.551 8.590 10,946 -0.01(-0.12%)
Aug 18, 2023 8.590 8.630 8.590 8.600 7,914 -0.07(-0.80%)
Aug 17, 2023 8.808 8.813 8.670 8.670 16,384 -0.07(-0.79%)
Aug 16, 2023 8.779 8.808 8.739 8.739 34,074 +0.00(+0.00%)
Aug 15, 2023 8.729 8.744 8.729 8.739 15,045 -0.02(-0.23%)
Aug 14, 2023 8.769 8.808 8.749 8.759 13,119 -0.07(-0.79%)
Aug 11, 2023 8.897 8.897 8.774 8.828 27,366 -0.06(-0.67%)
Aug 10, 2023 8.907 8.992 8.887 8.887 21,578 +0.05(+0.56%)
Aug 09, 2023 8.818 8.897 8.818 8.838 23,589 +0.04(+0.45%)
Aug 08, 2023 8.868 8.828 8.744 8.798 24,944 -0.12(-1.34%)
Aug 07, 2023 8.858 8.937 8.848 8.917 73,670 +0.13(+1.47%)
Aug 04, 2023 8.868 8.907 8.788 8.788 24,822 -0.03(-0.34%)
Aug 03, 2023 8.868 8.868 8.788 8.818 9,632 -0.05(-0.56%)
Aug 02, 2023 8.996 8.996 8.838 8.868 31,214 -0.21(-2.29%)
Aug 01, 2023 9.086 9.234 9.056 9.076 16,213 -0.09(-0.97%)
Jul 31, 2023 9.195 9.205 9.115 9.165 16,252 -0.05(-0.54%)
Jul 28, 2023 9.214 9.244 9.175 9.214 16,412 +0.11(+1.20%)
Jul 27, 2023 9.155 9.190 9.046 9.105 25,292 +0.09(+0.99%)
Jul 26, 2023 9.016 9.036 9.006 9.016 54,952 -0.08(-0.87%)
Jul 25, 2023 9.046 9.125 9.016 9.096 22,661 +0.01(+0.11%)
Jul 24, 2023 9.224 9.224 9.076 9.086 13,029 -0.17(-1.82%)
Jul 21, 2023 9.264 9.271 9.254 9.254 2,498 +0.01(+0.11%)
Jul 20, 2023 9.314 9.328 9.217 9.244 15,520 -0.02(-0.21%)
Jul 19, 2023 9.284 9.293 9.244 9.263 8,545 -0.00(-0.01%)
Jul 18, 2023 9.155 9.264 9.145 9.264 18,393 +0.04(+0.43%)
Jul 17, 2023 9.185 9.224 9.175 9.224 7,935 +0.05(+0.54%)
Jul 14, 2023 9.195 9.229 9.175 9.175 7,063 -0.09(-0.96%)
Jul 13, 2023 9.185 9.304 9.185 9.264 25,373 +0.18(+1.96%)
Jul 12, 2023 8.927 9.086 8.927 9.086 22,868 +0.23(+2.57%)
Jul 11, 2023 8.779 8.858 8.779 8.858 14,459 +0.05(+0.56%)
Jul 10, 2023 8.699 8.808 8.657 8.808 7,887 +0.15(+1.72%)
Jul 07, 2023 8.620 8.709 8.620 8.660 24,346 +0.09(+1.04%)
Jul 06, 2023 8.808 8.808 8.561 8.570 20,562 -0.27(-3.03%)
Jul 05, 2023 8.848 8.907 8.838 8.838 21,328 -0.06(-0.67%)
Jul 03, 2023 8.878 8.897 8.878 8.897 1,619 +0.00(+0.00%)
Jun 30, 2023 8.818 8.907 8.818 8.897 6,551 +0.14(+1.64%)
Jun 29, 2023 8.729 8.754 8.729 8.754 1,659 -0.00(-0.06%)
Jun 28, 2023 8.749 8.759 8.749 8.759 4,140 +0.00(+0.00%)
Jun 27, 2023 8.729 8.768 8.719 8.759 18,838 +0.05(+0.57%)
Jun 26, 2023 8.709 8.715 8.694 8.709 5,088 +0.03(+0.40%)
Jun 23, 2023 8.650 8.679 8.640 8.674 21,118 -0.07(-0.85%)
Jun 22, 2023 8.689 8.749 8.678 8.749 4,067 +0.03(+0.34%)
Jun 21, 2023 8.808 8.808 8.660 8.719 39,594 -0.09(-1.01%)
Jun 20, 2023 8.788 8.838 8.779 8.808 20,972 -0.06(-0.67%)
Jun 16, 2023 8.957 8.957 8.868 8.868 9,189 -0.10(-1.10%)
Jun 15, 2023 8.868 8.977 8.868 8.967 15,992 +0.06(+0.71%)
May 08, 2023 8.923 8.933 8.874 8.903 18,270 -0.04(-0.44%)
May 05, 2023 8.854 8.943 8.854 8.943 9,065 +0.12(+1.36%)
May 04, 2023 8.844 8.844 8.775 8.823 34,036 -0.05(-0.57%)
May 03, 2023 8.913 8.918 8.874 8.874 8,714 +0.02(+0.22%)
May 02, 2023 8.864 8.864 8.814 8.854 15,665 -0.12(-1.32%)
May 01, 2023 8.903 8.973 8.893 8.973 13,378 +0.07(+0.78%)
Apr 28, 2023 8.903 8.960 8.854 8.903 37,017 -0.06(-0.66%)
Apr 27, 2023 8.953 8.983 8.943 8.963 5,201 +0.06(+0.67%)
Apr 26, 2023 8.943 8.952 8.814 8.903 10,949 +0.05(+0.56%)
Apr 25, 2023 8.943 8.943 8.854 8.854 4,125 -0.08(-0.89%)
Apr 24, 2023 8.982 8.985 8.933 8.933 5,197 -0.12(-1.31%)
Apr 21, 2023 9.042 9.056 9.032 9.052 29,815 +0.09(+0.99%)
Apr 20, 2023 8.992 9.002 8.963 8.963 7,714 -0.10(-1.09%)
Apr 19, 2023 9.072 9.072 9.052 9.062 6,221 -0.01(-0.14%)
Apr 18, 2023 9.052 9.096 9.052 9.074 65,037 +0.06(+0.71%)
Apr 17, 2023 9.012 9.052 8.952 9.010 5,170 -0.03(-0.35%)
Apr 14, 2023 9.052 9.052 9.032 9.042 6,994 +0.03(+0.33%)
Apr 13, 2023 8.953 9.012 8.953 9.012 9,619 +0.13(+1.45%)
Apr 12, 2023 8.903 8.941 8.874 8.884 48,792 +0.12(+1.35%)
Apr 11, 2023 8.755 8.768 8.715 8.765 24,151 +0.06(+0.68%)
Apr 10, 2023 8.666 8.734 8.666 8.706 18,495 -0.03(-0.34%)
Apr 06, 2023 8.676 8.745 8.616 8.735 11,303 +0.03(+0.34%)
Apr 05, 2023 8.953 8.972 8.518 8.706 28,371 -0.27(-2.98%)
Apr 04, 2023 8.982 8.982 8.973 8.973 653 -0.01(-0.11%)
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.