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

New Germany Fund (NY: GF )

8.570 +0.045 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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, 2024 8.550 8.570 8.545 8.570 1,195 +0.04(+0.53%)
Aug 29, 2024 8.550 8.550 8.500 8.525 11,670 +0.04(+0.41%)
Aug 28, 2024 8.510 8.535 8.490 8.490 7,218 -0.07(-0.82%)
Aug 27, 2024 8.460 8.560 8.460 8.560 21,413 +0.14(+1.66%)
Aug 26, 2024 8.450 8.485 8.380 8.420 49,073 -0.10(-1.17%)
Aug 23, 2024 8.480 8.530 8.480 8.520 7,059 +0.10(+1.19%)
Aug 22, 2024 8.400 8.430 8.400 8.420 17,260 +0.06(+0.72%)
Aug 21, 2024 8.340 8.430 8.340 8.360 101,968 +0.01(+0.12%)
Aug 20, 2024 8.220 8.360 8.210 8.350 29,416 +0.01(+0.12%)
Aug 19, 2024 8.320 8.360 8.320 8.340 21,832 -0.00(-0.01%)
Aug 16, 2024 8.350 8.370 8.341 8.341 22,422 +0.05(+0.62%)
Aug 15, 2024 8.230 8.320 8.230 8.290 30,658 +0.11(+1.34%)
Aug 14, 2024 8.160 8.210 8.120 8.180 53,886 +0.01(+0.12%)
Aug 13, 2024 8.160 8.230 8.126 8.170 11,587 +0.04(+0.49%)
Aug 12, 2024 8.150 8.204 8.130 8.130 15,409 -0.02(-0.31%)
Aug 09, 2024 8.070 8.194 8.070 8.155 47,283 +0.00(+0.06%)
Aug 08, 2024 8.150 8.190 8.130 8.150 49,487 +0.08(+0.99%)
Aug 07, 2024 8.100 8.135 8.070 8.070 57,591 +0.03(+0.37%)
Aug 06, 2024 7.940 8.040 7.900 8.040 19,629 +0.07(+0.88%)
Aug 05, 2024 7.930 7.990 7.900 7.970 47,123 -0.21(-2.57%)
Aug 02, 2024 8.240 8.240 8.130 8.180 36,447 -0.08(-0.97%)
Aug 01, 2024 8.380 8.380 8.240 8.260 17,951 -0.17(-2.02%)
Jul 31, 2024 8.410 8.480 8.385 8.430 6,711 +0.11(+1.32%)
Jul 30, 2024 8.310 8.415 8.290 8.320 34,274 +0.02(+0.24%)
Jul 29, 2024 8.260 8.300 8.260 8.300 49,441 -0.01(-0.14%)
Jul 26, 2024 8.340 8.340 8.311 8.311 503 -0.01(-0.10%)
Jul 25, 2024 8.270 8.380 8.235 8.320 16,824 +0.03(+0.36%)
Jul 24, 2024 8.410 8.410 8.280 8.290 10,284 -0.20(-2.36%)
Jul 23, 2024 8.500 8.530 8.420 8.490 33,218 -0.08(-0.93%)
Jul 22, 2024 8.550 8.590 8.430 8.570 21,548 +0.09(+1.06%)
Jul 19, 2024 8.500 8.500 8.480 8.480 9,924 +0.02(+0.24%)
Jul 18, 2024 8.520 8.520 8.450 8.460 14,716 -0.02(-0.24%)
Jul 17, 2024 8.440 8.520 8.440 8.480 31,694 -0.08(-0.99%)
Jul 16, 2024 8.520 8.595 8.500 8.565 203,315 +0.01(+0.18%)
Jul 15, 2024 8.580 8.595 8.540 8.550 40,989 -0.08(-0.93%)
Jul 12, 2024 8.580 8.680 8.560 8.630 33,511 +0.08(+0.95%)
Jul 11, 2024 8.490 8.565 8.480 8.549 52,888 +0.07(+0.81%)
Jul 10, 2024 8.310 8.480 8.310 8.480 69,037 +0.17(+2.05%)
Jul 09, 2024 8.330 8.331 8.280 8.310 179,472 -0.03(-0.36%)
Jul 08, 2024 8.360 8.380 8.310 8.340 143,513 +0.04(+0.42%)
Jul 05, 2024 8.240 8.320 8.240 8.305 34,206 +0.12(+1.53%)
Jul 03, 2024 8.170 8.200 8.140 8.180 71,328 +0.06(+0.74%)
Jul 02, 2024 8.080 8.120 8.045 8.120 33,859 +0.00(+0.00%)
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.