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

New Germany Fund (NY: GF )

8.622 -0.098 (-1.12%)
Streaming Delayed Price Updated: 2:33 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 (%)
Sep 28, 2018 8.970 8.999 8.960 8.970 29,826 -0.18(-1.94%)
Sep 27, 2018 9.143 9.147 9.143 9.147 1,095 +0.01(+0.11%)
Sep 26, 2018 9.104 9.157 9.104 9.137 6,827 -0.02(-0.22%)
Sep 25, 2018 9.182 9.186 9.157 9.157 13,856 +0.00(+0.05%)
Sep 24, 2018 9.187 9.211 9.152 9.152 27,732 -0.05(-0.59%)
Sep 21, 2018 9.182 9.246 9.182 9.206 7,913 -0.01(-0.16%)
Sep 20, 2018 9.197 9.241 9.197 9.221 19,547 +0.12(+1.30%)
Sep 19, 2018 9.078 9.133 9.078 9.103 11,719 -0.03(-0.38%)
Sep 18, 2018 9.206 9.206 9.133 9.137 27,539 +0.01(+0.16%)
Sep 17, 2018 9.142 9.162 9.123 9.123 12,324 -0.03(-0.38%)
Sep 14, 2018 9.118 9.187 9.118 9.157 36,116 -0.00(-0.05%)
Sep 13, 2018 9.211 9.236 9.162 9.162 29,869 +0.05(+0.54%)
Sep 12, 2018 9.157 9.172 9.098 9.113 47,056 +0.02(+0.27%)
Sep 11, 2018 9.005 9.096 9.005 9.088 11,967 -0.00(-0.05%)
Sep 10, 2018 9.039 9.128 9.039 9.093 6,614 +0.05(+0.55%)
Sep 07, 2018 9.088 9.088 8.990 9.044 47,276 -0.10(-1.08%)
Sep 06, 2018 9.157 9.175 9.118 9.142 10,873 -0.04(-0.48%)
Sep 05, 2018 9.246 9.282 9.187 9.187 17,686 -0.08(-0.85%)
Sep 04, 2018 9.325 9.335 9.214 9.266 104,622 -0.17(-1.78%)
Aug 31, 2018 9.433 9.433 9.433 0 -0.05(-0.57%)
Aug 30, 2018 9.487 9.512 9.487 9.487 31,056 -0.04(-0.41%)
Aug 29, 2018 9.448 9.527 9.448 9.527 16,008 +0.10(+1.05%)
Aug 28, 2018 9.404 9.453 9.404 9.428 18,196 +0.05(+0.58%)
Aug 27, 2018 9.315 9.389 9.315 9.374 20,637 +0.13(+1.39%)
Aug 24, 2018 9.211 9.266 9.211 9.246 19,478 +0.12(+1.30%)
Aug 23, 2018 9.206 9.275 9.128 9.128 23,581 -0.08(-0.86%)
Aug 22, 2018 9.221 9.257 9.206 9.206 12,514 +0.02(+0.21%)
Aug 21, 2018 9.108 9.224 9.108 9.187 25,269 +0.10(+1.08%)
Aug 20, 2018 8.975 9.091 8.975 9.088 16,260 +0.09(+0.99%)
Aug 17, 2018 8.965 9.014 8.926 8.999 15,420 +0.12(+1.33%)
Aug 16, 2018 8.768 8.901 8.768 8.881 26,431 +0.09(+1.01%)
Aug 15, 2018 8.822 8.827 8.788 8.792 31,721 -0.21(-2.30%)
Aug 14, 2018 8.990 9.034 8.990 8.999 11,926 +0.00(+0.00%)
Aug 13, 2018 9.039 9.073 8.999 8.999 25,626 +0.00(+0.05%)
Aug 10, 2018 9.088 9.088 8.990 8.995 31,855 -0.21(-2.25%)
Aug 09, 2018 9.261 9.315 9.202 9.202 12,456 -0.05(-0.59%)
Aug 08, 2018 9.221 9.256 9.214 9.256 18,289 -0.04(-0.42%)
Aug 07, 2018 9.364 9.364 9.275 9.295 29,936 +0.06(+0.64%)
Aug 06, 2018 9.266 9.266 9.206 9.236 19,431 +0.01(+0.16%)
Aug 03, 2018 9.266 9.266 9.202 9.221 6,898 -0.01(-0.16%)
Aug 02, 2018 9.206 9.236 9.183 9.236 31,409 -0.10(-1.11%)
Aug 01, 2018 9.344 9.369 9.310 9.340 36,952 -0.05(-0.58%)
Jul 31, 2018 9.423 9.423 9.350 9.394 37,522 -0.01(-0.16%)
Jul 30, 2018 9.422 9.442 9.409 9.409 47,276 -0.04(-0.47%)
Jul 27, 2018 9.413 9.517 9.413 9.453 47,478 +0.03(+0.31%)
Jul 26, 2018 9.443 9.487 9.409 9.423 37,638 +0.06(+0.68%)
Jul 25, 2018 9.305 9.438 9.261 9.359 51,873 +0.03(+0.37%)
Jul 24, 2018 9.271 9.325 9.271 9.325 35,306 +0.16(+1.72%)
Jul 23, 2018 9.133 9.167 9.133 9.167 7,304 +0.04(+0.49%)
Jul 20, 2018 9.123 9.145 9.108 9.123 15,560 -0.05(-0.59%)
Jul 19, 2018 9.152 9.177 9.147 9.177 11,825 -0.04(-0.43%)
Jul 18, 2018 9.177 9.256 9.177 9.216 32,508 +0.03(+0.38%)
Jul 17, 2018 9.123 9.182 9.112 9.182 29,540 +0.08(+0.84%)
Jul 16, 2018 9.098 9.112 9.088 9.105 20,665 +0.04(+0.46%)
Jul 13, 2018 8.970 9.064 8.970 9.064 61,377 +0.04(+0.49%)
Jul 12, 2018 8.970 9.047 8.970 9.019 10,940 +0.11(+1.22%)
Jul 11, 2018 9.004 9.009 8.911 8.911 42,156 -0.15(-1.63%)
Jul 10, 2018 9.034 9.064 8.995 9.059 144,845 +0.05(+0.55%)
Jul 09, 2018 9.098 9.098 8.999 9.009 88,469 -0.01(-0.16%)
Jul 06, 2018 8.995 9.059 8.995 9.024 87,213 -0.01(-0.16%)
Jul 05, 2018 9.024 9.073 9.024 9.039 54,957 +0.08(+0.88%)
Jul 03, 2018 8.960 8.960 8.960 0 +0.05(+0.61%)
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.