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

New Germany Fund (NY: GF )

8.630 -0.110 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 4.844 4.844 4.742 4.749 212,220 -0.18(-3.57%)
Jan 29, 2015 4.851 4.945 4.844 4.925 187,553 +0.11(+2.39%)
Jan 28, 2015 4.884 4.891 4.746 4.810 153,336 -0.03(-0.63%)
Jan 27, 2015 4.807 4.878 4.803 4.840 142,372 +0.03(+0.63%)
Jan 26, 2015 4.756 4.851 4.756 4.810 138,559 +0.03(+0.71%)
Jan 23, 2015 4.817 4.834 4.705 4.776 88,713 -0.04(-0.84%)
Jan 22, 2015 4.780 4.840 4.739 4.817 178,619 +0.02(+0.49%)
Jan 21, 2015 4.702 4.803 4.702 4.793 131,509 +0.08(+1.72%)
Jan 20, 2015 4.793 4.793 4.651 4.712 84,722 -0.06(-1.27%)
Jan 16, 2015 4.695 4.776 4.675 4.773 25,122 +0.06(+1.22%)
Jan 15, 2015 4.756 4.756 4.702 4.715 46,772 +0.01(+0.22%)
Jan 14, 2015 4.705 4.766 4.668 4.705 51,819 -0.01(-0.29%)
Jan 13, 2015 4.719 4.766 4.715 4.719 56,381 +0.03(+0.72%)
Jan 12, 2015 4.732 4.742 4.685 4.685 8,771 +0.00(+0.00%)
Jan 09, 2015 4.692 4.810 4.641 4.685 202,626 +0.02(+0.51%)
Jan 08, 2015 4.648 4.665 4.614 4.661 95,127 +0.06(+1.32%)
Jan 07, 2015 4.580 4.631 4.543 4.600 105,040 +0.03(+0.67%)
Jan 06, 2015 4.563 4.644 4.486 4.570 225,950 +0.01(+0.30%)
Jan 05, 2015 4.638 4.661 4.516 4.557 110,081 -0.15(-3.16%)
Jan 02, 2015 4.712 4.753 4.665 4.705 104,321 -0.04(-0.83%)
Dec 31, 2014 4.742 4.744 4.744 4.744 119,519 +0.00(+0.04%)
Dec 30, 2014 4.773 4.793 4.736 4.742 121,838 -0.08(-1.68%)
Dec 29, 2014 4.884 4.884 4.810 4.824 298,389 -0.11(-2.29%)
Dec 26, 2014 4.863 4.983 4.863 4.937 570,649 +0.07(+1.51%)
Dec 24, 2014 4.822 4.863 4.863 4.863 77,530 +0.04(+0.85%)
Dec 23, 2014 4.825 4.863 4.787 4.822 202,322 +0.02(+0.40%)
Dec 22, 2014 4.744 4.880 4.744 4.803 246,706 +0.13(+2.74%)
Dec 19, 2014 4.678 4.716 4.635 4.676 76,693 -0.03(-0.64%)
Dec 18, 2014 4.670 4.705 4.640 4.705 64,177 +0.08(+1.77%)
Dec 17, 2014 4.575 4.673 4.575 4.624 71,427 +0.02(+0.47%)
Dec 16, 2014 4.425 4.632 4.341 4.602 326,889 -0.01(-0.18%)
Dec 15, 2014 4.692 4.692 4.605 4.610 39,235 -0.05(-0.99%)
Dec 12, 2014 4.719 4.719 4.654 4.656 57,670 -0.12(-2.56%)
Dec 11, 2014 4.746 4.792 4.746 4.779 185,405 +0.01(+0.17%)
Dec 10, 2014 4.803 4.877 4.733 4.771 159,099 -0.03(-0.62%)
Dec 09, 2014 4.749 4.820 4.749 4.801 79,276 +0.00(+0.00%)
Dec 08, 2014 4.814 4.814 4.765 4.801 53,316 -0.04(-0.84%)
Dec 05, 2014 4.784 4.844 4.784 4.842 56,498 +0.07(+1.37%)
Dec 04, 2014 4.774 4.795 4.763 4.776 128,201 -0.00(-0.06%)
Dec 03, 2014 4.787 4.795 4.747 4.779 82,811 -0.03(-0.62%)
Dec 02, 2014 4.782 4.817 4.767 4.809 19,048 +0.01(+0.28%)
Dec 01, 2014 4.803 4.825 4.793 4.795 84,306 -0.04(-0.79%)
Nov 28, 2014 4.814 4.855 4.801 4.833 107,874 +0.02(+0.34%)
Nov 26, 2014 4.798 4.817 4.817 4.817 102,884 +0.03(+0.63%)
Nov 25, 2014 4.801 4.822 4.765 4.787 195,928 +0.02(+0.40%)
Nov 24, 2014 4.763 4.782 4.741 4.768 138,758 +0.02(+0.46%)
Nov 21, 2014 4.716 4.754 4.716 4.746 66,507 +0.08(+1.81%)
Nov 20, 2014 4.618 4.684 4.618 4.662 103,391 +0.02(+0.47%)
Nov 19, 2014 4.643 4.656 4.624 4.640 28,201 +0.00(+0.06%)
Nov 18, 2014 4.643 4.662 4.624 4.637 191,005 +0.05(+1.01%)
Nov 17, 2014 4.597 4.618 4.588 4.591 121,106 -0.02(-0.47%)
Nov 14, 2014 4.569 4.613 4.539 4.613 91,780 +0.02(+0.41%)
Nov 13, 2014 4.539 4.613 4.539 4.594 186,702 +0.02(+0.48%)
Nov 12, 2014 4.490 4.586 4.490 4.572 153,481 +0.01(+0.18%)
Nov 11, 2014 4.534 4.588 4.534 4.564 85,254 +0.03(+0.66%)
Nov 10, 2014 4.480 4.545 4.480 4.534 45,199 +0.01(+0.30%)
Nov 07, 2014 4.490 4.523 4.455 4.520 48,546 +0.02(+0.48%)
Nov 06, 2014 4.499 4.537 4.496 4.499 29,740 -0.01(-0.24%)
Nov 05, 2014 4.488 4.534 4.488 4.510 69,109 +0.04(+0.97%)
Nov 04, 2014 4.480 4.500 4.458 4.466 127,576 -0.02(-0.42%)
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.