Skip to main content

New Germany Fund (NY: GF )

8.190 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.884 8.993 8.884 8.993 5,174 +0.16(+1.79%)
Mar 30, 2023 8.815 8.874 8.815 8.835 10,073 +0.12(+1.40%)
Mar 29, 2023 8.726 8.741 8.657 8.713 6,910 +0.06(+0.65%)
Mar 28, 2023 8.686 8.696 8.657 8.657 12,418 +0.02(+0.23%)
Mar 27, 2023 8.696 8.696 8.637 8.637 3,407 -0.10(-1.13%)
Mar 24, 2023 8.696 8.736 8.696 8.736 5,672 +0.02(+0.23%)
Mar 23, 2023 8.815 8.835 8.696 8.716 10,156 -0.07(-0.79%)
Mar 22, 2023 8.775 8.841 8.775 8.785 9,302 +0.05(+0.57%)
Mar 21, 2023 8.726 8.756 8.706 8.736 15,070 +0.12(+1.38%)
Mar 20, 2023 8.597 8.647 8.568 8.617 4,565 +0.11(+1.28%)
Mar 17, 2023 8.558 8.607 8.508 8.508 14,712 -0.13(-1.49%)
Mar 16, 2023 8.469 8.674 8.459 8.637 51,940 +0.10(+1.16%)
Mar 15, 2023 8.667 8.825 8.429 8.538 26,344 -0.42(-4.64%)
Mar 14, 2023 9.033 9.033 8.805 8.953 15,048 +0.05(+0.56%)
Mar 13, 2023 8.983 8.993 8.904 8.904 5,479 -0.13(-1.42%)
Mar 10, 2023 9.181 9.191 9.033 9.033 13,156 -0.20(-2.14%)
Mar 09, 2023 9.339 9.339 9.201 9.230 6,127 -0.12(-1.27%)
Mar 08, 2023 9.369 9.418 9.300 9.349 4,097 +0.03(+0.32%)
Mar 07, 2023 9.389 9.389 9.319 9.319 22,717 -0.04(-0.42%)
Mar 06, 2023 9.310 9.369 9.280 9.359 5,256 +0.09(+0.96%)
Mar 03, 2023 9.221 9.318 9.221 9.270 9,241 +0.09(+0.97%)
Mar 02, 2023 9.221 9.221 9.122 9.181 6,365 -0.08(-0.85%)
Mar 01, 2023 9.181 9.310 9.181 9.260 7,781 +0.16(+1.74%)
Feb 28, 2023 9.132 9.132 9.060 9.102 18,820 -0.02(-0.22%)
Feb 27, 2023 9.102 9.122 9.102 9.122 7,692 +0.16(+1.77%)
Feb 24, 2023 9.082 9.092 8.944 8.963 12,808 -0.19(-2.05%)
Feb 23, 2023 9.230 9.230 9.151 9.151 11,432 -0.07(-0.75%)
Feb 22, 2023 9.211 9.339 9.181 9.221 8,613 +0.08(+0.87%)
Feb 21, 2023 9.250 9.250 9.112 9.141 10,508 -0.23(-2.43%)
Feb 17, 2023 9.280 9.369 9.246 9.369 7,061 +0.11(+1.18%)
Feb 16, 2023 9.211 9.379 9.181 9.260 9,810 +0.07(+0.75%)
Feb 15, 2023 9.141 9.248 9.122 9.191 9,294 -0.07(-0.75%)
Feb 14, 2023 9.191 9.280 9.112 9.260 9,528 +0.09(+0.97%)
Feb 13, 2023 9.132 9.201 9.132 9.171 14,592 -0.08(-0.86%)
Feb 10, 2023 9.300 9.300 9.243 9.250 13,156 -0.17(-1.79%)
Feb 09, 2023 9.517 9.527 9.359 9.418 11,254 +0.12(+1.28%)
Feb 08, 2023 9.369 9.419 9.280 9.300 24,276 -0.12(-1.26%)
Feb 07, 2023 9.369 9.448 9.319 9.418 14,174 -0.05(-0.52%)
Feb 06, 2023 9.527 9.527 9.458 9.468 53,592 -0.08(-0.83%)
Feb 03, 2023 9.537 9.592 9.488 9.547 28,339 -0.03(-0.31%)
Feb 02, 2023 9.507 9.597 9.483 9.577 26,038 +0.08(+0.83%)
Feb 01, 2023 9.428 9.517 9.290 9.498 17,620 +0.02(+0.21%)
Jan 31, 2023 9.369 9.478 9.335 9.478 13,811 +0.12(+1.27%)
Jan 30, 2023 9.329 9.428 9.329 9.359 18,796 +0.05(+0.53%)
Jan 27, 2023 9.230 9.310 9.181 9.310 80,558 +0.06(+0.64%)
Jan 26, 2023 9.319 9.319 9.171 9.250 18,888 +0.03(+0.32%)
Jan 25, 2023 9.201 9.240 9.132 9.221 32,845 +0.07(+0.76%)
Jan 24, 2023 9.072 9.191 9.072 9.151 32,079 +0.02(+0.22%)
Jan 23, 2023 9.013 9.171 9.013 9.132 33,605 +0.13(+1.43%)
Jan 20, 2023 8.864 9.032 8.864 9.003 21,517 +0.03(+0.33%)
Jan 19, 2023 8.944 9.023 8.936 8.973 30,623 +0.00(+0.01%)
Jan 18, 2023 9.033 9.098 8.956 8.972 26,934 +0.11(+1.22%)
Jan 17, 2023 8.864 8.963 8.815 8.864 37,345 +0.05(+0.56%)
Jan 13, 2023 8.785 8.845 8.775 8.815 64,122 -0.02(-0.22%)
Jan 12, 2023 8.835 8.835 8.806 8.835 32,588 +0.09(+1.02%)
Jan 11, 2023 8.716 8.794 8.716 8.746 15,811 +0.05(+0.57%)
Jan 10, 2023 8.637 8.721 8.637 8.696 23,741 +0.13(+1.50%)
Jan 09, 2023 8.429 8.642 8.429 8.568 18,657 +0.19(+2.24%)
Jan 06, 2023 8.231 8.380 8.231 8.380 22,506 +0.21(+2.54%)
Jan 05, 2023 8.221 8.241 8.172 8.172 13,137 -0.14(-1.67%)
Jan 04, 2023 8.271 8.360 8.172 8.310 20,554 +0.31(+3.83%)
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.