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

New Germany Fund (NY: GF )

7.970 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.980 8.080 7.970 7.970 43,216 +0.00(+0.00%)
Nov 21, 2024 7.990 8.015 7.940 7.970 23,025 -0.08(-0.99%)
Nov 20, 2024 8.060 8.120 8.030 8.050 45,938 -0.06(-0.72%)
Nov 19, 2024 8.100 8.150 8.030 8.108 92,213 -0.06(-0.77%)
Nov 18, 2024 8.250 8.250 8.171 8.171 8,706 -0.05(-0.59%)
Nov 15, 2024 8.250 8.300 8.182 8.220 46,684 -0.05(-0.66%)
Nov 14, 2024 8.350 8.350 8.263 8.275 28,702 +0.04(+0.55%)
Nov 13, 2024 8.220 8.260 8.202 8.230 12,919 -0.05(-0.60%)
Nov 12, 2024 8.350 8.395 8.269 8.280 15,593 -0.10(-1.19%)
Nov 11, 2024 8.440 8.510 8.380 8.380 7,700 +0.08(+0.96%)
Nov 08, 2024 8.390 8.430 8.300 8.300 36,936 -0.16(-1.89%)
Nov 07, 2024 8.290 8.460 8.290 8.460 11,740 +0.25(+3.05%)
Nov 06, 2024 8.360 8.370 8.160 8.210 67,632 -0.32(-3.75%)
Nov 05, 2024 8.460 8.540 8.460 8.530 17,391 +0.06(+0.71%)
Nov 04, 2024 8.510 8.510 8.440 8.470 14,450 -0.01(-0.12%)
Nov 01, 2024 8.480 8.520 8.470 8.480 17,564 +0.02(+0.24%)
Oct 31, 2024 8.500 8.500 8.440 8.460 5,449 -0.10(-1.17%)
Oct 30, 2024 8.560 8.570 8.525 8.560 11,340 -0.06(-0.70%)
Oct 29, 2024 8.640 8.667 8.620 8.620 56,147 -0.07(-0.81%)
Oct 28, 2024 8.670 8.780 8.670 8.690 28,631 +0.01(+0.12%)
Oct 25, 2024 8.630 8.690 8.620 8.680 20,137 +0.01(+0.12%)
Oct 24, 2024 8.680 8.700 8.650 8.670 5,533 +0.03(+0.35%)
Oct 23, 2024 8.610 8.680 8.550 8.640 22,117 -0.01(-0.12%)
Oct 22, 2024 8.670 8.700 8.632 8.650 6,727 -0.02(-0.23%)
Oct 21, 2024 8.710 8.740 8.670 8.670 11,356 -0.07(-0.80%)
Oct 18, 2024 8.740 8.760 8.730 8.740 49,578 +0.03(+0.34%)
Oct 17, 2024 8.740 8.753 8.710 8.710 10,798 -0.01(-0.11%)
Oct 16, 2024 8.740 8.760 8.660 8.720 26,214 +0.03(+0.35%)
Oct 15, 2024 8.680 8.720 8.680 8.690 20,821 -0.02(-0.23%)
Oct 14, 2024 8.680 8.710 8.674 8.710 73,349 +0.02(+0.23%)
Oct 11, 2024 8.610 8.705 8.610 8.690 11,897 -0.01(-0.11%)
Oct 10, 2024 8.620 8.723 8.620 8.700 19,881 -0.00(-0.04%)
Oct 09, 2024 8.680 8.710 8.660 8.703 115,996 +0.00(+0.04%)
Oct 08, 2024 8.730 8.755 8.670 8.700 22,625 +0.01(+0.12%)
Oct 07, 2024 8.720 8.740 8.690 8.690 29,257 -0.06(-0.73%)
Oct 04, 2024 8.741 8.760 8.740 8.754 13,192 +0.00(+0.03%)
Oct 03, 2024 8.780 8.780 8.740 8.751 5,026 -0.06(-0.70%)
Oct 02, 2024 8.820 8.830 8.800 8.813 5,437 -0.04(-0.42%)
Oct 01, 2024 8.920 8.930 8.810 8.850 19,941 -0.08(-0.90%)
Sep 30, 2024 8.950 8.965 8.930 8.930 10,157 -0.03(-0.33%)
Sep 27, 2024 8.930 8.989 8.930 8.960 9,054 +0.08(+0.90%)
Sep 26, 2024 8.730 8.914 8.730 8.880 38,852 +0.22(+2.54%)
Sep 25, 2024 8.630 8.690 8.550 8.660 38,058 +0.03(+0.29%)
Sep 24, 2024 8.630 8.665 8.620 8.635 34,881 +0.04(+0.41%)
Sep 23, 2024 8.600 8.600 8.560 8.600 13,491 +0.00(+0.00%)
Sep 20, 2024 8.710 8.730 8.600 8.600 3,284 -0.12(-1.41%)
Sep 19, 2024 8.660 8.730 8.430 8.723 16,972 +0.12(+1.43%)
Sep 18, 2024 8.560 8.630 8.520 8.600 9,388 +0.12(+1.42%)
Sep 17, 2024 8.390 8.520 8.390 8.480 13,843 +0.04(+0.47%)
Sep 16, 2024 8.370 8.529 8.352 8.440 13,766 +0.09(+1.08%)
Sep 13, 2024 8.330 8.480 8.260 8.350 35,143 +0.00(+0.00%)
Sep 12, 2024 8.330 8.360 8.280 8.350 15,988 -0.03(-0.36%)
Sep 11, 2024 8.330 8.380 8.330 8.380 11,715 +0.07(+0.82%)
Sep 10, 2024 8.340 8.360 8.312 8.312 22,263 -0.07(-0.81%)
Sep 09, 2024 8.390 8.410 8.373 8.380 1,613 +0.02(+0.24%)
Sep 06, 2024 8.450 8.450 8.310 8.360 10,031 -0.12(-1.42%)
Sep 05, 2024 8.480 8.480 8.460 8.480 1,984 +0.07(+0.82%)
Sep 04, 2024 8.430 8.510 8.410 8.411 3,976 -0.08(-0.93%)
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.