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 29, 2018 9.278 9.278 9.278 0 +0.16(+1.78%)
Mar 28, 2018 9.149 9.158 9.114 9.116 56,708 -0.02(-0.26%)
Mar 27, 2018 9.292 9.294 9.140 9.140 35,996 -0.14(-1.48%)
Mar 26, 2018 9.358 9.358 9.168 9.278 24,016 +0.10(+1.14%)
Mar 23, 2018 9.216 9.221 9.216 9.173 55,719 -0.07(-0.77%)
Mar 22, 2018 9.316 9.316 9.244 9.244 35,857 -0.19(-1.98%)
Mar 21, 2018 9.396 9.431 9.392 9.431 9,563 +0.00(+0.02%)
Mar 20, 2018 9.363 9.430 9.344 9.430 31,247 +0.14(+1.48%)
Mar 19, 2018 9.358 9.373 9.287 9.292 75,009 -0.18(-1.86%)
Mar 16, 2018 9.487 9.489 9.468 9.468 38,265 +0.00(+0.00%)
Mar 15, 2018 9.496 9.496 9.458 9.468 19,486 -0.06(-0.64%)
Mar 14, 2018 9.558 9.567 9.525 9.529 28,035 +0.09(+0.95%)
Mar 13, 2018 9.591 9.591 9.396 9.439 141,502 -0.17(-1.73%)
Mar 12, 2018 9.553 9.610 9.539 9.605 38,661 +0.08(+0.85%)
Mar 09, 2018 9.463 9.525 9.392 9.525 149,093 +0.10(+1.11%)
Mar 08, 2018 9.358 9.432 9.358 9.420 64,890 +0.02(+0.21%)
Mar 07, 2018 9.411 9.401 24,831 +0.15(+1.59%)
Mar 06, 2018 9.330 9.330 9.183 9.254 213,571 +0.02(+0.21%)
Mar 05, 2018 9.059 9.260 9.035 9.235 35,171 +0.09(+0.99%)
Mar 02, 2018 9.187 9.187 8.565 9.145 94,395 -0.07(-0.76%)
Mar 01, 2018 9.368 9.491 9.215 9.215 27,483 -0.16(-1.68%)
Feb 28, 2018 9.439 9.472 9.373 9.373 43,654 -0.04(-0.45%)
Feb 27, 2018 9.496 9.544 9.382 9.415 19,006 -0.16(-1.69%)
Feb 26, 2018 9.577 9.577 9.539 9.577 26,387 +0.01(+0.15%)
Feb 23, 2018 9.577 9.595 9.539 9.563 23,703 -0.01(-0.15%)
Feb 22, 2018 9.520 9.577 9.520 9.577 30,982 +0.03(+0.35%)
Feb 21, 2018 9.572 9.572 9.477 9.544 15,971 +0.02(+0.20%)
Feb 20, 2018 9.586 9.609 9.501 9.525 101,636 -0.09(-0.94%)
Feb 16, 2018 9.615 9.615 9.615 0 +0.24(+2.58%)
Feb 15, 2018 9.311 9.375 9.311 9.373 71,132 +0.11(+1.23%)
Feb 14, 2018 9.031 9.289 9.031 9.259 43,669 +0.18(+1.99%)
Feb 13, 2018 9.159 9.159 9.073 9.078 32,535 -0.05(-0.57%)
Feb 12, 2018 9.159 9.178 9.121 9.130 48,972 +0.10(+1.10%)
Feb 09, 2018 9.080 9.230 8.841 9.031 101,735 -0.11(-1.20%)
Feb 08, 2018 9.330 9.330 9.054 9.140 96,847 -0.12(-1.33%)
Feb 07, 2018 9.453 9.453 9.216 9.263 64,309 -0.20(-2.11%)
Feb 06, 2018 9.007 9.567 9.007 9.463 167,001 +0.29(+3.11%)
Feb 05, 2018 9.420 9.420 9.078 9.177 159,812 -0.46(-4.75%)
Feb 02, 2018 9.767 9.776 9.525 9.635 126,335 -0.21(-2.16%)
Feb 01, 2018 9.691 10.05 9.674 9.848 252,482 +0.13(+1.32%)
Jan 31, 2018 9.648 9.752 9.648 9.719 93,774 +0.05(+0.49%)
Jan 30, 2018 9.691 9.691 9.363 9.672 93,957 -0.16(-1.64%)
Jan 29, 2018 9.962 10.17 9.814 9.833 84,682 -0.11(-1.15%)
Jan 26, 2018 10.09 10.09 9.947 9.947 34,653 -0.07(-0.71%)
Jan 25, 2018 10.17 10.17 10.02 10.02 23,888 -0.09(-0.85%)
Jan 24, 2018 10.10 10.15 10.10 10.10 22,770 -0.01(-0.14%)
Jan 23, 2018 10.15 10.16 10.11 10.12 28,348 +0.00(+0.05%)
Jan 22, 2018 10.06 10.11 10.06 10.11 55,573 +0.01(+0.06%)
Jan 19, 2018 10.01 10.14 10.000 10.11 35,217 +0.09(+0.89%)
Jan 18, 2018 10.04 10.08 10.01 10.02 38,213 +0.04(+0.38%)
Jan 17, 2018 10.05 10.05 9.976 9.981 22,751 +0.02(+0.19%)
Jan 16, 2018 9.976 10.21 9.943 9.962 98,854 +0.07(+0.67%)
Jan 12, 2018 9.895 9.895 9.895 0 +0.13(+1.36%)
Jan 11, 2018 9.814 9.928 9.756 9.762 91,530 +0.07(+0.69%)
Jan 10, 2018 9.710 9.724 9.691 9.696 25,774 -0.03(-0.27%)
Jan 09, 2018 9.738 9.760 9.696 9.722 40,571 +0.03(+0.32%)
Jan 08, 2018 9.643 9.881 9.643 9.691 90,212 +0.03(+0.34%)
Jan 05, 2018 9.653 9.760 9.620 9.658 92,635 +0.10(+0.99%)
Jan 04, 2018 9.501 9.563 9.474 9.563 59,440 +0.20(+2.18%)
Jan 03, 2018 9.344 9.361 9.278 9.358 18,636 +0.10(+1.10%)
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.