New Germany Fund (NY: GF )

8.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.317 5.422 5.317 5.411 53,816 +0.12(+2.35%)
Sep 29, 2016 5.332 5.351 5.260 5.287 78,068 -0.05(-0.99%)
Sep 28, 2016 5.309 5.351 5.309 5.339 28,585 +0.06(+1.22%)
Sep 27, 2016 5.275 5.290 5.264 5.275 86,021 -0.03(-0.64%)
Sep 26, 2016 5.351 5.351 5.193 5.309 84,006 -0.07(-1.33%)
Sep 23, 2016 5.388 5.392 5.381 5.381 59,727 -0.02(-0.28%)
Sep 22, 2016 5.370 5.422 5.370 5.396 30,701 +0.09(+1.78%)
Sep 21, 2016 5.324 5.328 5.272 5.302 106,502 +0.00(+0.00%)
Sep 20, 2016 5.283 5.317 5.275 5.302 64,978 +0.05(+0.86%)
Sep 19, 2016 5.245 5.279 5.219 5.256 341,803 +0.02(+0.36%)
Sep 16, 2016 5.275 5.275 5.192 5.238 38,875 -0.07(-1.35%)
Sep 15, 2016 5.272 5.323 5.268 5.309 34,502 +0.03(+0.54%)
Sep 14, 2016 5.275 5.294 5.268 5.281 36,514 +0.01(+0.25%)
Sep 13, 2016 5.272 5.279 5.245 5.268 35,188 -0.07(-1.27%)
Sep 12, 2016 5.256 5.339 5.256 5.336 28,429 +0.01(+0.21%)
Sep 09, 2016 5.385 5.385 5.324 5.324 53,071 -0.10(-1.81%)
Sep 08, 2016 5.407 5.426 5.392 5.422 25,501 -0.03(-0.55%)
Sep 07, 2016 5.430 5.460 5.430 5.453 7,627 +0.05(+0.84%)
Sep 06, 2016 5.388 5.415 5.357 5.407 33,568 +0.01(+0.27%)
Sep 02, 2016 5.385 5.393 5.393 5.393 43,492 +0.04(+0.71%)
Sep 01, 2016 5.362 5.362 5.324 5.355 31,256 -0.02(-0.42%)
Aug 31, 2016 5.355 5.377 5.339 5.377 43,280 +0.00(+0.00%)
Aug 30, 2016 5.370 5.388 5.370 5.377 16,622 +0.01(+0.14%)
Aug 29, 2016 5.328 5.379 5.328 5.370 46,176 +0.02(+0.42%)
Aug 26, 2016 5.396 5.419 5.287 5.347 85,523 -0.03(-0.56%)
Aug 25, 2016 5.392 5.407 5.377 5.377 34,491 -0.05(-0.97%)
Aug 24, 2016 5.445 5.445 5.430 5.430 24,787 -0.01(-0.10%)
Aug 23, 2016 5.411 5.441 5.411 5.436 10,981 +0.05(+0.87%)
Aug 22, 2016 5.381 5.392 5.360 5.388 9,894 -0.00(-0.07%)
Aug 19, 2016 5.385 5.400 5.373 5.392 16,961 -0.02(-0.28%)
Aug 18, 2016 5.385 5.407 5.377 5.407 74,915 +0.02(+0.42%)
Aug 17, 2016 5.370 5.385 5.343 5.385 102,538 -0.02(-0.35%)
Aug 16, 2016 5.407 5.407 5.404 5.404 24,543 -0.00(-0.02%)
Aug 15, 2016 5.377 5.415 5.377 5.404 47,364 +0.02(+0.44%)
Aug 12, 2016 5.381 5.388 5.377 5.381 35,191 +0.01(+0.14%)
Aug 11, 2016 5.347 5.381 5.347 5.373 52,686 +0.04(+0.78%)
Aug 10, 2016 5.347 5.347 5.332 5.332 40,126 +0.00(+0.00%)
Aug 09, 2016 5.272 5.336 5.272 5.332 64,612 +0.09(+1.80%)
Aug 08, 2016 5.249 5.253 5.226 5.238 19,674 +0.01(+0.14%)
Aug 05, 2016 5.219 5.250 5.219 5.230 34,425 +0.02(+0.29%)
Aug 04, 2016 5.196 5.221 5.196 5.215 24,628 +0.01(+0.22%)
Aug 03, 2016 5.196 5.211 5.196 5.204 29,275 -0.00(-0.07%)
Aug 02, 2016 5.241 5.241 5.207 5.207 61,313 -0.05(-1.00%)
Aug 01, 2016 5.256 5.279 5.256 5.260 36,833 -0.01(-0.14%)
Jul 29, 2016 5.245 5.268 5.226 5.268 79,710 +0.05(+0.87%)
Jul 28, 2016 5.185 5.230 5.185 5.223 118,762 +0.02(+0.44%)
Jul 27, 2016 5.211 5.228 5.185 5.200 80,577 +0.02(+0.44%)
Jul 26, 2016 5.147 5.177 5.147 5.177 4,495 +0.03(+0.59%)
Jul 25, 2016 5.162 5.162 5.113 5.147 22,244 -0.01(-0.15%)
Jul 22, 2016 5.132 5.158 5.132 5.155 9,891 +0.03(+0.66%)
Jul 21, 2016 5.094 5.151 5.094 5.121 31,250 -0.02(-0.37%)
Jul 20, 2016 5.125 5.165 5.125 5.140 76,400 +0.08(+1.56%)
Jul 19, 2016 5.019 5.060 5.011 5.060 128,683 +0.02(+0.30%)
Jul 18, 2016 5.068 5.068 5.026 5.045 50,517 -0.02(-0.30%)
Jul 15, 2016 5.034 5.060 5.034 5.060 22,199 -0.01(-0.15%)
Jul 14, 2016 5.060 5.079 5.060 5.068 14,124 +0.06(+1.28%)
Jul 13, 2016 5.026 5.026 4.989 5.004 83,048 +0.00(+0.08%)
Jul 12, 2016 5.015 5.044 5.000 5.000 34,719 +0.06(+1.14%)
Jul 11, 2016 4.928 4.963 4.925 4.944 33,934 +0.06(+1.24%)
Jul 08, 2016 4.872 4.898 4.812 4.883 27,707 +0.07(+1.49%)
Jul 07, 2016 4.800 4.827 4.770 4.812 38,655 -0.02(-0.31%)
Jul 06, 2016 4.781 4.834 4.774 4.827 54,094 -0.06(-1.23%)
Jul 05, 2016 4.936 4.936 4.879 4.887 37,008 -0.07(-1.44%)
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.