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

New Germany Fund (NY: GF )

8.855 +0.085 (+0.97%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 (%)
May 31, 2019 7.463 7.463 7.424 7.424 28,253 -0.14(-1.91%)
May 30, 2019 7.579 7.579 7.568 7.568 6,942 -0.02(-0.22%)
May 29, 2019 7.641 7.641 7.535 7.585 40,638 -0.11(-1.41%)
May 28, 2019 7.741 7.743 7.691 7.693 15,838 -0.04(-0.47%)
May 24, 2019 7.724 7.752 7.718 7.729 9,537 +0.09(+1.16%)
May 23, 2019 7.663 7.685 7.602 7.641 46,104 -0.13(-1.72%)
May 22, 2019 7.752 7.829 7.752 7.774 15,649 -0.01(-0.07%)
May 21, 2019 7.791 7.815 7.774 7.779 24,413 +0.04(+0.56%)
May 20, 2019 7.763 7.807 7.702 7.736 21,913 -0.10(-1.34%)
May 17, 2019 7.818 7.879 7.791 7.841 12,597 -0.07(-0.89%)
May 16, 2019 7.841 7.922 7.835 7.911 13,232 +0.12(+1.54%)
May 15, 2019 7.629 7.830 7.449 7.792 75,541 +0.03(+0.42%)
May 14, 2019 7.748 7.789 7.737 7.759 14,707 +0.09(+1.21%)
May 13, 2019 7.726 7.737 7.667 7.667 19,781 -0.20(-2.49%)
May 10, 2019 7.808 7.868 7.808 7.862 8,460 +0.05(+0.70%)
May 09, 2019 7.781 7.830 7.770 7.808 17,803 -0.08(-1.03%)
May 08, 2019 7.797 7.933 7.797 7.889 40,614 +0.10(+1.26%)
May 07, 2019 7.841 7.862 7.786 7.792 55,411 -0.14(-1.81%)
May 06, 2019 7.879 7.966 7.812 7.935 28,602 -0.10(-1.19%)
May 03, 2019 7.976 8.031 7.976 8.031 16,920 +0.11(+1.37%)
May 02, 2019 8.025 8.036 7.879 7.922 47,021 -0.07(-0.88%)
May 01, 2019 7.998 8.074 7.987 7.993 31,451 -0.02(-0.27%)
Apr 30, 2019 7.960 8.020 7.960 8.015 9,352 +0.02(+0.20%)
Apr 29, 2019 7.960 8.004 7.944 7.998 38,587 +0.07(+0.89%)
Apr 26, 2019 7.938 7.964 7.925 7.928 21,518 -0.02(-0.21%)
Apr 25, 2019 7.938 7.984 7.933 7.944 22,196 -0.02(-0.21%)
Apr 24, 2019 7.938 7.996 7.938 7.960 40,693 -0.01(-0.07%)
Apr 23, 2019 7.958 7.975 7.911 7.966 24,339 -0.03(-0.34%)
Apr 22, 2019 8.014 8.014 7.764 7.993 10,047 +0.01(+0.14%)
Apr 18, 2019 8.004 8.004 7.976 7.982 10,851 -0.01(-0.14%)
Apr 17, 2019 7.993 8.005 7.993 7.993 13,217 +0.05(+0.62%)
Apr 16, 2019 7.955 7.987 7.938 7.944 31,734 +0.03(+0.41%)
Apr 15, 2019 7.933 7.933 7.862 7.911 34,677 -0.01(-0.07%)
Apr 12, 2019 7.884 7.917 7.862 7.917 39,357 +0.07(+0.90%)
Apr 11, 2019 7.808 7.846 7.808 7.846 36,555 +0.04(+0.56%)
Apr 10, 2019 7.786 7.845 7.781 7.803 24,471 +0.02(+0.28%)
Apr 09, 2019 7.857 7.857 7.781 7.781 19,406 -0.08(-1.04%)
Apr 08, 2019 7.868 7.872 7.846 7.862 37,906 +0.03(+0.35%)
Apr 05, 2019 7.846 7.857 7.835 7.835 9,747 -0.03(-0.41%)
Apr 04, 2019 7.884 7.884 7.843 7.868 55,389 +0.04(+0.49%)
Apr 03, 2019 7.721 7.868 7.721 7.830 41,787 +0.11(+1.44%)
Apr 02, 2019 7.699 7.721 7.699 7.718 18,038 +0.06(+0.75%)
Apr 01, 2019 7.645 7.694 7.645 7.661 32,058 +0.06(+0.79%)
Mar 29, 2019 7.566 7.601 7.566 7.601 29,610 +0.05(+0.72%)
Mar 28, 2019 7.509 7.547 7.509 7.547 30,730 -0.02(-0.22%)
Mar 27, 2019 7.563 7.580 7.536 7.563 18,485 +0.02(+0.22%)
Mar 26, 2019 7.563 7.569 7.520 7.547 14,499 +0.05(+0.73%)
Mar 25, 2019 7.466 7.536 7.466 7.493 15,257 +0.02(+0.29%)
Mar 22, 2019 7.607 7.607 7.457 7.471 36,415 -0.16(-2.07%)
Mar 21, 2019 7.661 7.694 7.629 7.629 4,708 -0.07(-0.85%)
Mar 20, 2019 7.672 7.743 7.639 7.694 37,895 -0.01(-0.14%)
Mar 19, 2019 7.699 7.774 7.699 7.705 24,059 +0.07(+0.93%)
Mar 18, 2019 7.612 7.661 7.607 7.634 42,260 +0.01(+0.14%)
Mar 15, 2019 7.596 7.670 7.596 7.623 26,299 +0.08(+1.01%)
Mar 14, 2019 7.520 7.569 7.520 7.547 74,908 -0.02(-0.29%)
Mar 13, 2019 7.493 7.569 7.487 7.569 44,996 +0.11(+1.53%)
Mar 12, 2019 7.427 7.455 7.395 7.455 32,685 +0.06(+0.81%)
Mar 11, 2019 7.465 7.465 7.395 7.395 192,561 -0.05(-0.62%)
Mar 08, 2019 7.406 7.455 7.406 7.441 4,781 -0.02(-0.32%)
Mar 07, 2019 7.558 7.558 7.422 7.465 28,405 -0.12(-1.58%)
Mar 06, 2019 7.618 7.618 7.569 7.585 49,086 -0.03(-0.36%)
Mar 05, 2019 7.645 7.645 7.612 7.612 31,699 -0.02(-0.28%)
Mar 04, 2019 7.688 7.688 7.607 7.634 46,181 +0.00(+0.00%)
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.