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

New Germany Fund (NY: GF )

8.600 -0.120 (-1.38%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2019 8.740 8.797 8.695 8.702 15,327 +0.05(+0.59%)
Aug 29, 2019 8.638 8.676 8.638 8.651 24,617 +0.06(+0.74%)
Aug 28, 2019 8.594 8.600 8.562 8.588 144,927 -0.04(-0.44%)
Aug 27, 2019 8.664 8.692 8.626 8.626 6,526 +0.01(+0.15%)
Aug 26, 2019 8.619 8.641 8.613 8.613 22,063 +0.03(+0.37%)
Aug 23, 2019 8.626 8.664 8.575 8.581 13,905 -0.08(-0.88%)
Aug 22, 2019 8.727 8.727 8.619 8.657 14,205 -0.06(-0.73%)
Aug 21, 2019 8.695 8.734 8.689 8.721 15,269 +0.16(+1.92%)
Aug 20, 2019 8.619 8.619 8.543 8.556 13,132 -0.07(-0.80%)
Aug 19, 2019 8.575 8.671 8.575 8.625 22,705 +0.14(+1.64%)
Aug 16, 2019 8.411 8.594 8.408 8.486 39,661 +0.08(+0.98%)
Aug 15, 2019 8.414 8.442 8.398 8.404 16,850 +0.00(+0.00%)
Aug 14, 2019 8.360 8.529 8.360 8.404 43,041 -0.34(-3.91%)
Aug 13, 2019 8.771 8.835 8.714 8.746 43,907 +0.03(+0.29%)
Aug 12, 2019 8.752 8.759 8.721 8.721 8,169 -0.02(-0.22%)
Aug 09, 2019 8.822 8.822 8.740 8.740 30,971 -0.10(-1.17%)
Aug 08, 2019 8.778 8.853 8.689 8.843 24,587 +0.12(+1.33%)
Aug 07, 2019 8.632 8.752 8.629 8.727 16,482 +0.08(+0.95%)
Aug 06, 2019 8.645 8.671 8.622 8.645 19,129 +0.06(+0.74%)
Aug 05, 2019 8.695 8.764 8.581 8.581 25,432 -0.22(-2.45%)
Aug 02, 2019 8.828 8.847 8.771 8.797 44,876 -0.04(-0.43%)
Aug 01, 2019 8.860 8.898 8.835 8.835 29,321 +0.01(+0.07%)
Jul 31, 2019 8.841 8.929 8.812 8.828 46,595 +0.03(+0.36%)
Jul 30, 2019 8.917 8.917 8.797 8.797 22,063 -0.22(-2.46%)
Jul 29, 2019 9.012 9.018 9.012 9.018 11,102 +0.03(+0.35%)
Jul 26, 2019 8.973 8.986 8.973 8.986 1,106 +0.01(+0.14%)
Jul 25, 2019 8.974 8.986 8.974 8.974 11,443 -0.06(-0.70%)
Jul 24, 2019 8.974 9.039 8.898 9.037 24,159 +0.03(+0.35%)
Jul 23, 2019 8.961 9.024 8.961 9.005 21,357 +0.10(+1.14%)
Jul 22, 2019 8.980 8.980 8.866 8.904 17,972 -0.03(-0.28%)
Jul 19, 2019 8.885 8.954 8.885 8.929 9,796 +0.01(+0.07%)
Jul 18, 2019 8.936 8.955 8.873 8.923 21,469 -0.03(-0.35%)
Jul 17, 2019 8.980 9.018 8.945 8.955 27,071 -0.05(-0.56%)
Jul 16, 2019 8.999 9.005 8.961 9.005 14,796 +0.01(+0.15%)
Jul 15, 2019 8.967 8.992 8.967 8.992 6,210 +0.06(+0.70%)
Jul 12, 2019 8.861 8.960 8.861 8.929 22,122 +0.03(+0.36%)
Jul 11, 2019 8.873 8.911 8.854 8.898 6,873 -0.01(-0.14%)
Jul 10, 2019 8.936 8.936 8.904 8.911 2,537 +0.00(+0.00%)
Jul 09, 2019 8.923 8.942 8.873 8.911 16,166 -0.04(-0.49%)
Jul 08, 2019 9.018 9.018 8.923 8.955 11,791 -0.06(-0.63%)
Jul 05, 2019 8.955 9.052 8.914 9.012 24,176 -0.08(-0.84%)
Jul 03, 2019 9.024 9.100 9.024 9.088 11,693 +0.05(+0.56%)
Jul 02, 2019 9.018 9.037 9.012 9.037 15,578 -0.04(-0.49%)
Jul 01, 2019 9.094 9.094 9.065 9.081 11,516 +0.08(+0.91%)
Jun 28, 2019 8.986 8.999 8.955 8.999 6,952 +0.06(+0.64%)
Jun 27, 2019 8.778 8.974 8.778 8.942 21,212 +0.07(+0.78%)
Jun 26, 2019 8.911 8.942 8.854 8.873 7,096 +0.01(+0.14%)
Jun 25, 2019 8.854 8.953 8.854 8.860 47,714 -0.01(-0.07%)
Jun 24, 2019 8.822 8.875 8.822 8.866 37,603 +0.01(+0.14%)
Jun 21, 2019 8.809 8.854 8.809 8.854 30,023 +0.05(+0.58%)
Jun 20, 2019 8.841 8.847 8.803 8.803 76,203 +0.04(+0.43%)
Jun 19, 2019 8.816 8.816 8.759 8.765 28,052 -0.04(-0.50%)
Jun 18, 2019 8.828 8.860 8.803 8.809 29,893 +0.10(+1.16%)
Jun 17, 2019 8.702 8.741 8.674 8.708 7,963 +0.01(+0.07%)
Jun 14, 2019 8.765 8.765 8.683 8.702 19,751 -0.12(-1.36%)
Jun 13, 2019 8.816 8.835 8.816 8.822 6,813 +0.01(+0.14%)
Jun 12, 2019 8.797 8.822 8.797 8.809 7,219 +0.01(+0.11%)
Jun 11, 2019 8.784 8.854 8.784 8.800 7,586 +0.06(+0.69%)
Jun 10, 2019 8.708 8.852 8.708 8.740 55,153 +0.06(+0.66%)
Jun 07, 2019 8.670 8.746 8.670 8.683 41,084 +0.03(+0.29%)
Jun 06, 2019 8.613 8.657 8.607 8.657 23,855 +0.09(+1.03%)
Jun 05, 2019 8.721 8.727 8.569 8.569 42,070 -0.10(-1.17%)
Jun 04, 2019 8.645 8.770 8.645 8.670 14,584 +0.13(+1.56%)
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.