Skip to main content
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 (%)
Jul 31, 2019 7.742 7.818 7.717 7.730 53,212 +0.03(+0.36%)
Jul 30, 2019 7.808 7.808 7.703 7.703 25,197 -0.19(-2.46%)
Jul 29, 2019 7.891 7.897 7.891 7.897 12,678 +0.03(+0.35%)
Jul 26, 2019 7.857 7.869 7.857 7.869 1,263 +0.01(+0.14%)
Jul 25, 2019 7.858 7.869 7.858 7.858 13,068 -0.06(-0.70%)
Jul 24, 2019 7.858 7.915 7.791 7.913 27,589 +0.03(+0.35%)
Jul 23, 2019 7.847 7.902 7.847 7.886 24,390 +0.09(+1.14%)
Jul 22, 2019 7.863 7.863 7.764 7.797 20,525 -0.02(-0.28%)
Jul 19, 2019 7.780 7.840 7.780 7.819 11,188 +0.01(+0.07%)
Jul 18, 2019 7.825 7.841 7.769 7.814 24,518 -0.03(-0.35%)
Jul 17, 2019 7.863 7.897 7.833 7.841 30,915 -0.04(-0.56%)
Jul 16, 2019 7.880 7.886 7.847 7.886 16,897 +0.01(+0.15%)
Jul 15, 2019 7.852 7.874 7.852 7.874 7,091 +0.05(+0.70%)
Jul 12, 2019 7.759 7.846 7.759 7.819 25,263 +0.03(+0.36%)
Jul 11, 2019 7.769 7.802 7.753 7.791 7,849 -0.01(-0.14%)
Jul 10, 2019 7.825 7.825 7.797 7.802 2,898 +0.00(+0.00%)
Jul 09, 2019 7.814 7.830 7.770 7.802 18,462 -0.04(-0.49%)
Jul 08, 2019 7.897 7.897 7.814 7.841 13,465 -0.05(-0.63%)
Jul 05, 2019 7.841 7.926 7.805 7.891 27,609 -0.07(-0.84%)
Jul 03, 2019 7.902 7.969 7.902 7.958 13,353 +0.04(+0.56%)
Jul 02, 2019 7.897 7.913 7.891 7.913 17,791 -0.04(-0.49%)
Jul 01, 2019 7.963 7.963 7.938 7.952 13,151 +0.07(+0.91%)
Jun 28, 2019 7.869 7.880 7.841 7.880 7,940 +0.05(+0.64%)
Jun 27, 2019 7.686 7.858 7.686 7.830 24,224 +0.06(+0.78%)
Jun 26, 2019 7.802 7.830 7.753 7.769 8,104 +0.01(+0.14%)
Jun 25, 2019 7.753 7.840 7.753 7.758 54,490 -0.01(-0.07%)
Jun 24, 2019 7.725 7.771 7.725 7.764 42,943 +0.01(+0.14%)
Jun 21, 2019 7.714 7.753 7.714 7.753 34,286 +0.04(+0.58%)
Jun 20, 2019 7.742 7.747 7.708 7.708 87,024 +0.03(+0.43%)
Jun 19, 2019 7.719 7.719 7.669 7.675 32,036 -0.04(-0.50%)
Jun 18, 2019 7.730 7.758 7.708 7.714 34,138 +0.09(+1.16%)
Jun 17, 2019 7.620 7.654 7.596 7.625 9,094 +0.01(+0.07%)
Jun 14, 2019 7.675 7.675 7.603 7.620 22,557 -0.11(-1.36%)
Jun 13, 2019 7.719 7.736 7.719 7.725 7,781 +0.01(+0.14%)
Jun 12, 2019 7.703 7.725 7.703 7.714 8,245 +0.01(+0.11%)
Jun 11, 2019 7.692 7.753 7.692 7.705 8,663 +0.05(+0.69%)
Jun 10, 2019 7.625 7.751 7.625 7.653 62,986 +0.05(+0.66%)
Jun 07, 2019 7.592 7.658 7.592 7.603 46,918 +0.02(+0.29%)
Jun 06, 2019 7.542 7.581 7.536 7.581 27,243 +0.08(+1.03%)
Jun 05, 2019 7.636 7.642 7.503 7.503 48,044 -0.09(-1.17%)
Jun 04, 2019 7.570 7.680 7.570 7.592 16,656 +0.12(+1.56%)
Jun 03, 2019 7.476 7.503 7.448 7.476 23,950 +0.07(+0.97%)
May 31, 2019 7.442 7.442 7.403 7.403 28,331 -0.14(-1.91%)
May 30, 2019 7.559 7.559 7.548 7.548 6,961 -0.02(-0.22%)
May 29, 2019 7.620 7.620 7.514 7.564 40,750 -0.11(-1.41%)
May 28, 2019 7.719 7.722 7.669 7.672 15,881 -0.04(-0.47%)
May 24, 2019 7.703 7.730 7.697 7.708 9,564 +0.09(+1.16%)
May 23, 2019 7.642 7.664 7.581 7.620 46,231 -0.13(-1.72%)
May 22, 2019 7.730 7.808 7.730 7.753 15,692 -0.01(-0.07%)
May 21, 2019 7.769 7.793 7.753 7.758 24,480 +0.04(+0.56%)
May 20, 2019 7.742 7.786 7.681 7.715 21,974 -0.10(-1.34%)
May 17, 2019 7.796 7.857 7.770 7.819 12,631 -0.07(-0.89%)
May 16, 2019 7.819 7.900 7.814 7.890 13,269 +0.12(+1.54%)
May 15, 2019 7.608 7.808 7.429 7.770 75,748 +0.03(+0.42%)
May 14, 2019 7.726 7.767 7.716 7.738 14,748 +0.09(+1.21%)
May 13, 2019 7.705 7.716 7.646 7.646 19,836 -0.20(-2.49%)
May 10, 2019 7.787 7.846 7.787 7.841 8,483 +0.05(+0.70%)
May 09, 2019 7.759 7.808 7.749 7.787 17,851 -0.08(-1.03%)
May 08, 2019 7.776 7.911 7.776 7.868 40,725 +0.10(+1.26%)
May 07, 2019 7.819 7.841 7.765 7.770 55,564 -0.14(-1.81%)
May 06, 2019 7.857 7.944 7.791 7.913 28,681 -0.10(-1.19%)
May 03, 2019 7.955 8.009 7.955 8.009 16,966 +0.11(+1.37%)
May 02, 2019 8.003 8.014 7.857 7.900 47,150 -0.07(-0.88%)
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.