Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 7.820 7.910 7.742 7.815 96,187 -0.26(-3.27%)
Feb 27, 2020 8.140 8.197 8.039 8.079 44,527 -0.18(-2.18%)
Feb 26, 2020 8.387 8.387 8.255 8.258 29,447 -0.01(-0.07%)
Feb 25, 2020 8.488 8.488 8.264 8.264 123,615 -0.19(-2.19%)
Feb 24, 2020 8.533 8.545 8.393 8.449 61,917 -0.34(-3.90%)
Feb 21, 2020 8.831 8.833 8.769 8.792 16,565 -0.02(-0.19%)
Feb 20, 2020 8.870 8.876 8.808 8.808 31,781 -0.04(-0.51%)
Feb 19, 2020 8.842 8.876 8.842 8.853 5,689 +0.05(+0.52%)
Feb 18, 2020 8.792 8.815 8.792 8.808 12,922 -0.07(-0.73%)
Feb 14, 2020 8.893 8.900 8.859 8.873 8,906 +0.01(+0.10%)
Feb 13, 2020 8.825 8.888 8.825 8.865 7,853 -0.07(-0.75%)
Feb 12, 2020 8.954 8.966 8.881 8.932 94,790 +0.04(+0.44%)
Feb 11, 2020 8.865 8.925 8.865 8.893 52,977 +0.10(+1.08%)
Feb 10, 2020 8.764 8.842 8.764 8.797 87,209 +0.01(+0.06%)
Feb 07, 2020 8.831 8.859 8.792 8.792 35,624 -0.13(-1.51%)
Feb 06, 2020 8.870 8.943 8.836 8.926 69,431 +0.00(+0.03%)
Feb 05, 2020 8.937 8.937 8.915 8.924 9,330 +0.10(+1.15%)
Feb 04, 2020 8.775 8.870 8.764 8.822 30,826 +0.16(+1.85%)
Feb 03, 2020 8.674 8.724 8.662 8.662 24,866 +0.04(+0.46%)
Jan 31, 2020 8.724 8.724 8.623 8.623 55,396 -0.15(-1.73%)
Jan 30, 2020 8.786 8.814 8.758 8.775 81,244 -0.07(-0.82%)
Jan 29, 2020 8.824 8.851 8.824 8.848 15,988 +0.02(+0.25%)
Jan 28, 2020 8.764 8.825 8.674 8.825 26,989 +0.11(+1.29%)
Jan 27, 2020 8.758 8.797 8.713 8.713 28,927 -0.21(-2.33%)
Jan 24, 2020 8.943 8.977 8.904 8.921 34,021 +0.02(+0.19%)
Jan 23, 2020 8.926 8.926 8.870 8.904 30,669 -0.05(-0.56%)
Jan 22, 2020 8.926 8.954 8.921 8.954 22,987 +0.06(+0.69%)
Jan 21, 2020 8.876 8.937 8.876 8.893 19,613 -0.02(-0.19%)
Jan 17, 2020 8.926 8.926 8.876 8.909 25,115 +0.03(+0.32%)
Jan 16, 2020 8.898 8.921 8.881 8.881 18,036 +0.04(+0.44%)
Jan 15, 2020 8.808 8.842 8.803 8.842 35,975 +0.05(+0.57%)
Jan 14, 2020 8.789 8.801 8.786 8.792 7,792 +0.00(+0.00%)
Jan 13, 2020 8.820 8.820 8.792 8.792 28,931 -0.07(-0.75%)
Jan 10, 2020 8.842 8.898 8.842 8.858 30,459 -0.01(-0.06%)
Jan 09, 2020 8.842 8.893 8.842 8.863 36,691 +0.05(+0.55%)
Jan 08, 2020 8.730 8.828 8.730 8.814 20,566 +0.06(+0.64%)
Jan 07, 2020 8.764 8.766 8.702 8.758 21,770 +0.01(+0.06%)
Jan 06, 2020 8.747 8.763 8.713 8.752 29,737 -0.01(-0.13%)
Jan 03, 2020 8.775 8.808 8.764 8.764 17,634 -0.13(-1.51%)
Jan 02, 2020 8.825 8.898 8.825 8.898 24,999 +0.10(+1.08%)
Dec 31, 2019 8.662 8.803 8.644 8.803 43,996 +0.13(+1.49%)
Dec 30, 2019 8.786 8.797 8.674 8.674 72,511 -0.08(-0.93%)
Dec 27, 2019 8.747 8.786 8.747 8.755 14,428 +0.02(+0.25%)
Dec 26, 2019 8.678 8.743 8.678 8.733 17,347 +0.08(+0.90%)
Dec 24, 2019 8.589 8.700 8.589 8.656 20,391 -0.01(-0.06%)
Dec 23, 2019 8.650 8.714 8.650 8.661 220,708 -0.01(-0.13%)
Dec 20, 2019 8.650 8.710 8.650 8.672 48,542 +0.00(+0.00%)
Dec 19, 2019 8.634 8.684 8.634 8.672 17,937 -0.03(-0.32%)
Dec 18, 2019 8.700 8.700 8.628 8.700 27,703 +0.02(+0.21%)
Dec 17, 2019 8.678 8.700 8.617 8.682 114,086 +0.03(+0.32%)
Dec 16, 2019 8.617 8.667 8.617 8.654 49,322 +0.09(+1.08%)
Dec 13, 2019 8.528 8.624 8.528 8.562 66,227 +0.06(+0.65%)
Dec 12, 2019 8.495 8.534 8.429 8.506 32,110 +0.07(+0.85%)
Dec 11, 2019 8.412 8.434 8.406 8.434 8,761 +0.08(+1.00%)
Dec 10, 2019 8.334 8.390 8.332 8.351 14,801 +0.02(+0.20%)
Dec 09, 2019 8.373 8.379 8.334 8.334 8,957 -0.06(-0.73%)
Dec 06, 2019 8.346 8.423 8.346 8.395 18,586 +0.07(+0.84%)
Dec 05, 2019 8.354 8.354 8.296 8.326 13,673 +0.00(+0.03%)
Dec 04, 2019 8.257 8.354 8.257 8.323 22,365 +0.04(+0.54%)
Dec 03, 2019 8.224 8.418 8.217 8.279 27,066 +0.03(+0.34%)
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.