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

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
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 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.