Skip to main content

New Germany Fund (NY: GF )

8.200 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 2.273 2.279 2.273 2.279 39,214 +0.00(+0.09%)
Aug 30, 2006 2.262 2.280 2.262 2.277 178,344 +0.02(+1.07%)
Aug 29, 2006 2.247 2.262 2.247 2.252 215,409 +0.00(+0.17%)
Aug 28, 2006 2.230 2.260 2.230 2.249 150,410 +0.01(+0.58%)
Aug 25, 2006 2.206 2.252 2.206 2.236 567,263 -0.02(-0.99%)
Aug 24, 2006 2.247 2.280 2.247 2.258 850,357 +0.01(+0.66%)
Aug 23, 2006 2.262 2.269 2.239 2.243 164,377 -0.03(-1.39%)
Aug 22, 2006 2.271 2.284 2.258 2.275 152,022 -0.01(-0.65%)
Aug 21, 2006 2.290 2.299 2.280 2.290 78,965 -0.00(-0.08%)
Aug 18, 2006 2.290 2.299 2.280 2.292 126,237 +0.00(+0.08%)
Aug 17, 2006 2.271 2.290 2.271 2.290 55,329 +0.02(+0.82%)
Aug 16, 2006 2.254 2.277 2.249 2.271 130,535 +0.02(+0.99%)
Aug 15, 2006 2.234 2.249 2.230 2.249 140,741 +0.04(+2.03%)
Aug 14, 2006 2.212 2.234 2.204 2.204 220,781 +0.00(+0.17%)
Aug 11, 2006 2.213 2.213 2.197 2.200 81,114 -0.01(-0.51%)
Aug 10, 2006 2.197 2.215 2.197 2.212 223,467 -0.02(-1.08%)
Aug 09, 2006 2.217 2.251 2.217 2.236 220,244 +0.01(+0.67%)
Aug 08, 2006 2.213 2.230 2.213 2.221 253,012 +0.00(+0.00%)
Aug 07, 2006 2.208 2.232 2.208 2.221 259,458 -0.01(-0.42%)
Aug 04, 2006 2.241 2.254 2.221 2.230 112,808 +0.01(+0.34%)
Aug 03, 2006 2.206 2.228 2.178 2.223 214,335 +0.01(+0.34%)
Aug 02, 2006 2.204 2.228 2.204 2.215 49,957 +0.03(+1.36%)
Aug 01, 2006 2.200 2.200 2.174 2.185 176,195 -0.02(-1.10%)
Jul 31, 2006 2.221 2.221 2.191 2.210 91,320 -0.02(-1.00%)
Jul 28, 2006 2.187 2.232 2.182 2.232 44,586 +0.04(+1.87%)
Jul 27, 2006 2.172 2.197 2.172 2.191 119,791 +0.04(+1.73%)
Jul 26, 2006 2.122 2.184 2.122 2.154 142,890 +0.02(+0.87%)
Jul 25, 2006 1.986 2.135 2.085 2.135 164,914 -0.02(-0.86%)
Jul 24, 2006 2.104 2.154 2.104 2.154 150,947 +0.06(+2.75%)
Jul 21, 2006 2.120 2.120 2.096 2.096 153,633 -0.02(-0.97%)
Jul 20, 2006 2.120 2.126 2.107 2.117 112,808 -0.01(-0.70%)
Jul 19, 2006 2.048 2.139 2.046 2.131 257,846 +0.09(+4.47%)
Jul 18, 2006 2.050 2.059 2.037 2.040 163,303 -0.01(-0.27%)
Jul 17, 2006 2.070 2.070 2.037 2.046 417,927 -0.02(-0.81%)
Jul 14, 2006 2.131 2.139 2.048 2.063 208,963 -0.08(-3.57%)
Jul 13, 2006 2.169 2.169 2.111 2.139 839,614 -0.07(-3.04%)
Jul 12, 2006 2.243 2.243 2.197 2.206 218,632 -0.03(-1.33%)
Jul 11, 2006 2.256 2.256 2.204 2.236 306,193 -0.02(-0.74%)
Jul 10, 2006 2.271 2.274 2.252 2.252 127,311 -0.03(-1.47%)
Jul 07, 2006 2.305 2.305 2.284 2.286 94,543 -0.03(-1.29%)
Jul 06, 2006 2.308 2.327 2.301 2.316 265,367 -0.01(-0.48%)
Jul 05, 2006 2.364 2.364 2.310 2.327 168,137 -0.07(-2.72%)
Jul 03, 2006 2.308 2.401 2.308 2.392 549,536 +0.09(+3.71%)
Jun 30, 2006 2.262 2.306 2.245 2.306 207,351 +0.05(+2.23%)
Jun 29, 2006 2.171 2.256 2.171 2.256 257,309 +0.08(+3.68%)
Jun 28, 2006 2.161 2.184 2.158 2.176 98,304 +0.02(+0.95%)
Jun 27, 2006 2.182 2.208 2.156 2.156 59,089 -0.04(-1.70%)
Jun 26, 2006 2.159 2.193 2.159 2.193 196,071 +0.02(+0.77%)
Jun 23, 2006 2.152 2.182 2.148 2.176 61,238 +0.01(+0.43%)
Jun 22, 2006 2.191 2.191 2.163 2.167 138,055 -0.02(-0.85%)
Jun 21, 2006 2.152 2.199 2.141 2.185 103,138 +0.03(+1.21%)
Jun 20, 2006 2.156 2.167 2.135 2.159 365,283 +0.02(+0.96%)
Jun 19, 2006 2.158 2.212 2.135 2.139 91,857 -0.01(-0.52%)
Jun 16, 2006 2.221 2.221 2.145 2.150 70,907 -0.09(-3.99%)
Jun 15, 2006 2.078 2.241 2.078 2.239 400,737 +0.17(+8.38%)
Jun 14, 2006 2.029 2.066 2.029 2.066 465,198 +0.01(+0.45%)
Jun 13, 2006 2.044 2.074 2.029 2.057 769,780 -0.03(-1.34%)
Jun 12, 2006 2.128 2.131 2.085 2.085 829,407 -0.04(-1.75%)
Jun 09, 2006 2.219 2.234 2.122 2.122 1,061,470 -0.09(-3.96%)
Jun 08, 2006 2.249 2.249 2.087 2.210 1,085,643 -0.09(-4.04%)
Jun 07, 2006 2.303 2.327 2.282 2.303 193,385 -0.06(-2.37%)
Jun 06, 2006 2.346 2.373 2.306 2.359 414,703 -0.00(-0.08%)
Jun 05, 2006 2.364 2.414 2.327 2.360 349,167 -0.09(-3.50%)
Jun 02, 2006 2.385 2.448 2.372 2.446 196,071 +0.04(+1.86%)
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.