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

New Germany Fund (NY: GF )

8.160 -0.040 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2018 8.252 8.252 8.188 8.226 42,848 -0.01(-0.16%)
Jul 30, 2018 8.251 8.269 8.239 8.239 53,986 -0.04(-0.47%)
Jul 27, 2018 8.243 8.334 8.243 8.278 54,218 +0.03(+0.31%)
Jul 26, 2018 8.269 8.308 8.239 8.252 42,980 +0.06(+0.68%)
Jul 25, 2018 8.148 8.265 8.110 8.196 59,236 +0.03(+0.37%)
Jul 24, 2018 8.118 8.166 8.118 8.166 40,318 +0.14(+1.72%)
Jul 23, 2018 7.997 8.028 7.997 8.028 8,341 +0.04(+0.49%)
Jul 20, 2018 7.989 8.008 7.976 7.989 17,769 -0.05(-0.59%)
Jul 19, 2018 8.015 8.036 8.010 8.036 13,503 -0.03(-0.43%)
Jul 18, 2018 8.036 8.105 8.036 8.071 37,123 +0.03(+0.38%)
Jul 17, 2018 7.989 8.041 7.979 8.041 33,733 +0.07(+0.84%)
Jul 16, 2018 7.968 7.980 7.959 7.974 23,598 +0.04(+0.46%)
Jul 13, 2018 7.855 7.937 7.855 7.937 70,089 +0.04(+0.49%)
Jul 12, 2018 7.855 7.922 7.855 7.898 12,493 +0.09(+1.22%)
Jul 11, 2018 7.885 7.889 7.803 7.803 48,140 -0.13(-1.63%)
Jul 10, 2018 7.911 7.937 7.877 7.933 165,404 +0.04(+0.55%)
Jul 09, 2018 7.967 7.967 7.881 7.889 101,026 -0.01(-0.16%)
Jul 06, 2018 7.877 7.933 7.877 7.902 99,592 -0.01(-0.16%)
Jul 05, 2018 7.902 7.946 7.902 7.915 62,758 +0.07(+0.88%)
Jul 03, 2018 7.846 7.846 7.846 0 +0.05(+0.61%)
Jul 02, 2018 7.864 7.864 7.782 7.799 35,860 -0.07(-0.93%)
Jun 29, 2018 7.859 7.898 7.859 7.872 8,591 +0.08(+1.05%)
Jun 28, 2018 7.769 7.803 7.717 7.790 48,066 -0.04(-0.50%)
Jun 27, 2018 7.885 7.916 7.829 7.829 63,344 -0.06(-0.71%)
Jun 26, 2018 7.915 7.915 7.859 7.885 58,530 -0.08(-0.98%)
Jun 25, 2018 8.010 8.010 7.933 7.963 27,067 -0.13(-1.55%)
Jun 22, 2018 8.079 8.097 8.023 8.088 25,820 +0.09(+1.19%)
Jun 21, 2018 8.049 8.049 7.989 7.993 24,894 -0.08(-0.96%)
Jun 20, 2018 8.062 8.088 8.053 8.071 26,951 +0.00(+0.05%)
Jun 19, 2018 8.192 8.192 8.019 8.066 34,891 -0.13(-1.53%)
Jun 18, 2018 8.252 8.252 8.144 8.192 33,853 -0.14(-1.66%)
Jun 15, 2018 8.347 8.377 8.330 66,021 -0.05(-0.57%)
Jun 14, 2018 8.390 8.391 8.369 8.377 24,546 +0.05(+0.57%)
Jun 13, 2018 8.304 8.330 8.297 8.330 29,180 +0.08(+0.94%)
Jun 12, 2018 8.256 8.272 8.243 8.252 58,845 +0.00(+0.05%)
Jun 11, 2018 8.274 8.307 8.248 8.248 58,096 -0.03(-0.31%)
Jun 08, 2018 8.230 8.293 8.217 8.274 68,173 +0.04(+0.47%)
Jun 07, 2018 8.308 8.308 8.226 8.235 54,157 -0.06(-0.78%)
Jun 06, 2018 8.301 8.299 19,247 +0.13(+1.58%)
Jun 05, 2018 8.153 8.174 8.144 8.170 42,053 +0.05(+0.64%)
Jun 04, 2018 8.140 8.153 8.110 8.118 90,583 +0.03(+0.37%)
Jun 01, 2018 8.019 8.097 8.019 8.088 40,473 +0.11(+1.35%)
May 31, 2018 7.993 7.993 7.899 7.980 51,864 -0.07(-0.86%)
May 30, 2018 7.971 8.061 7.971 8.049 52,440 +0.17(+2.16%)
May 29, 2018 7.989 7.989 7.833 7.879 156,194 -0.25(-3.11%)
May 25, 2018 8.132 8.132 8.132 0 +0.04(+0.49%)
May 24, 2018 8.105 8.105 8.045 8.092 27,903 -0.07(-0.85%)
May 23, 2018 8.127 8.161 8.118 8.161 63,954 -0.12(-1.41%)
May 22, 2018 8.312 8.312 8.269 8.278 23,853 +0.01(+0.16%)
May 21, 2018 8.334 8.334 8.265 8.265 19,321 -0.00(-0.05%)
May 18, 2018 8.261 8.278 8.226 8.269 80,940 +0.04(+0.44%)
May 17, 2018 8.204 8.233 8.174 8.233 46,951 +0.08(+0.97%)
May 16, 2018 8.112 8.158 8.095 8.154 46,216 +0.02(+0.26%)
May 15, 2018 8.112 8.158 8.112 8.133 24,141 -0.08(-0.99%)
May 14, 2018 8.208 8.216 8.208 8.214 21,935 +0.01(+0.18%)
May 11, 2018 8.233 8.253 8.174 8.199 105,410 -0.02(-0.30%)
May 10, 2018 8.179 8.224 8.179 8.224 19,694 +0.07(+0.82%)
May 09, 2018 8.133 8.159 8.133 8.158 10,737 +0.05(+0.62%)
May 08, 2018 8.066 8.133 8.032 8.108 28,466 -0.05(-0.66%)
May 07, 2018 8.058 8.169 8.058 8.162 19,043 +0.04(+0.51%)
May 04, 2018 8.079 8.121 8.070 8.120 37,927 +0.04(+0.51%)
May 03, 2018 8.066 8.087 8.036 8.079 5,437 +0.06(+0.73%)
May 02, 2018 8.066 8.095 8.016 8.021 130,576 +0.04(+0.47%)
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.