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

New Germany Fund (NY: GF )

8.813 -0.037 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 8.510 8.540 8.490 8.490 4,889 -0.08(-0.93%)
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%)
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.