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

New Germany Fund (NY: GF )

8.850 +0.080 (+0.91%)
Streaming Delayed Price Updated: 1:01 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 29, 2020 8.460 8.460 8.317 8.430 63,166 +0.09(+1.03%)
May 28, 2020 8.400 8.460 8.329 8.344 61,230 -0.13(-1.58%)
May 27, 2020 8.466 8.508 8.445 8.478 171,515 +0.15(+1.78%)
May 26, 2020 8.246 8.395 8.246 8.329 19,980 +0.35(+4.39%)
May 22, 2020 8.015 8.074 7.979 7.979 21,223 -0.07(-0.88%)
May 21, 2020 8.056 8.104 8.018 8.050 30,478 +0.06(+0.77%)
May 20, 2020 8.032 8.121 7.989 7.989 37,416 +0.11(+1.33%)
May 19, 2020 7.890 7.967 7.878 7.884 68,096 -0.10(-1.26%)
May 18, 2020 7.860 7.997 7.860 7.985 88,991 +0.34(+4.50%)
May 15, 2020 7.587 7.664 7.528 7.641 11,622 +0.27(+3.61%)
May 14, 2020 7.301 7.375 7.200 7.375 40,428 -0.06(-0.83%)
May 13, 2020 7.515 7.515 7.414 7.437 32,685 -0.08(-1.05%)
May 12, 2020 7.622 7.659 7.465 7.515 75,019 -0.05(-0.60%)
May 11, 2020 7.555 7.577 7.493 7.560 14,896 -0.06(-0.74%)
May 08, 2020 7.622 7.628 7.591 7.617 13,678 +0.16(+2.19%)
May 07, 2020 7.425 7.467 7.358 7.453 25,412 +0.15(+2.00%)
May 06, 2020 7.397 7.397 7.268 7.307 14,697 +0.05(+0.70%)
May 05, 2020 7.234 7.262 7.172 7.256 26,853 +0.07(+0.94%)
May 04, 2020 7.054 7.206 6.992 7.189 22,856 -0.05(-0.62%)
May 01, 2020 7.268 7.268 7.155 7.234 45,297 -0.10(-1.38%)
Apr 30, 2020 7.341 7.341 7.228 7.335 67,269 -0.15(-1.96%)
Apr 29, 2020 7.268 7.482 7.256 7.482 62,377 +0.32(+4.40%)
Apr 28, 2020 7.290 7.290 7.065 7.166 36,953 -0.01(-0.08%)
Apr 27, 2020 7.211 7.211 7.155 7.172 35,609 -0.05(-0.70%)
Apr 24, 2020 7.082 7.223 7.003 7.223 19,007 +0.21(+3.05%)
Apr 23, 2020 7.037 7.097 6.976 7.009 20,515 -0.02(-0.30%)
Apr 22, 2020 7.093 7.093 6.992 7.030 4,664 +0.11(+1.61%)
Apr 21, 2020 6.902 6.959 6.823 6.919 54,699 -0.10(-1.44%)
Apr 20, 2020 7.048 7.121 7.020 7.020 35,195 -0.27(-3.71%)
Apr 17, 2020 7.198 7.290 7.063 7.290 34,106 +0.33(+4.77%)
Apr 16, 2020 7.133 7.133 6.755 6.958 53,669 -0.02(-0.24%)
Apr 15, 2020 7.065 7.065 6.879 6.975 39,827 -0.33(-4.47%)
Apr 14, 2020 7.042 7.301 7.042 7.301 5,229 +0.39(+5.62%)
Apr 13, 2020 6.930 6.952 6.899 6.913 45,176 -0.17(-2.46%)
Apr 09, 2020 7.020 7.088 7.020 7.088 18,651 +0.21(+3.03%)
Apr 08, 2020 6.795 6.930 6.761 6.879 28,345 +0.06(+0.91%)
Apr 07, 2020 6.907 6.907 6.615 6.817 24,652 +0.16(+2.45%)
Apr 06, 2020 6.578 6.665 6.576 6.654 37,529 +0.30(+4.79%)
Apr 03, 2020 6.293 6.353 6.008 6.350 49,915 -0.08(-1.23%)
Apr 02, 2020 6.271 6.429 6.246 6.429 18,062 +0.15(+2.42%)
Apr 01, 2020 6.406 6.406 6.271 6.277 68,486 -0.26(-3.96%)
Mar 31, 2020 6.564 6.598 6.496 6.536 24,700 -0.03(-0.43%)
Mar 30, 2020 6.457 6.564 6.446 6.564 20,888 +0.02(+0.36%)
Mar 27, 2020 6.356 6.581 6.305 6.540 68,745 -0.06(-0.87%)
Mar 26, 2020 6.237 6.598 6.237 6.598 10,834 +0.32(+5.11%)
Mar 25, 2020 5.776 6.299 5.776 6.277 94,584 +0.39(+6.70%)
Mar 24, 2020 5.635 5.883 5.635 5.883 74,200 +0.49(+9.08%)
Mar 23, 2020 5.517 5.545 5.320 5.393 82,581 -0.02(-0.36%)
Mar 20, 2020 5.432 5.645 5.348 5.413 65,192 +0.09(+1.75%)
Mar 19, 2020 5.235 5.376 5.230 5.320 96,167 -0.03(-0.53%)
Mar 18, 2020 5.354 5.410 5.297 5.348 131,010 -0.34(-5.94%)
Mar 17, 2020 5.629 5.725 5.613 5.686 51,251 +0.14(+2.54%)
Mar 16, 2020 4.678 5.781 4.639 5.545 190,925 -0.79(-12.44%)
Mar 13, 2020 6.789 6.822 6.299 6.333 117,240 +0.02(+0.27%)
Mar 12, 2020 6.755 6.795 6.282 6.316 122,690 -0.86(-12.00%)
Mar 11, 2020 7.318 7.408 7.150 7.178 47,651 -0.42(-5.56%)
Mar 10, 2020 7.611 7.650 7.438 7.600 75,399 +0.18(+2.43%)
Mar 09, 2020 7.234 7.459 6.885 7.420 71,951 -0.59(-7.31%)
Mar 06, 2020 7.949 8.011 7.938 8.005 25,224 -0.07(-0.91%)
Mar 05, 2020 8.022 8.135 8.022 8.078 61,641 -0.19(-2.31%)
Mar 04, 2020 8.078 8.270 8.078 8.270 34,591 +0.30(+3.74%)
Mar 03, 2020 8.050 8.258 7.971 7.971 50,573 -0.02(-0.21%)
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.