Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries New Germany Fund (NY: GF ) 8.341 +0.051 (+0.62%) Official Closing Price Updated: 7:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 8.140 8.180 8.110 8.120 40,410 -0.02(-0.18%) Jun 28, 2024 8.130 8.162 8.130 8.135 34,868 -0.01(-0.06%) Jun 27, 2024 8.150 8.155 8.120 8.140 29,334 -0.01(-0.12%) Jun 26, 2024 8.110 8.190 8.110 8.150 68,601 -0.06(-0.73%) Jun 25, 2024 8.220 8.220 8.180 8.210 43,433 -0.01(-0.12%) Jun 24, 2024 8.160 8.220 8.150 8.220 65,907 +0.08(+0.98%) Jun 21, 2024 8.140 8.225 8.140 8.140 50,681 -0.05(-0.61%) Jun 20, 2024 8.160 8.395 8.137 8.190 31,477 +0.03(+0.37%) Jun 18, 2024 8.130 8.190 8.130 8.160 61,231 -0.04(-0.49%) Jun 17, 2024 8.190 8.221 8.150 8.200 23,162 +0.01(+0.12%) Jun 14, 2024 8.210 8.210 8.150 8.190 11,040 -0.22(-2.62%) Jun 13, 2024 8.560 8.620 8.410 8.410 49,732 -0.23(-2.66%) Jun 12, 2024 8.670 8.700 8.510 8.640 37,730 +0.13(+1.53%) Jun 11, 2024 8.430 8.530 8.425 8.510 18,304 -0.07(-0.82%) Jun 10, 2024 8.590 8.610 8.570 8.580 33,529 -0.05(-0.58%) Jun 07, 2024 8.640 8.660 8.620 8.630 11,567 -0.11(-1.26%) Jun 06, 2024 8.730 8.740 8.717 8.740 5,993 +0.02(+0.23%) Jun 05, 2024 8.740 8.790 8.690 8.720 15,314 +0.06(+0.69%) Jun 04, 2024 8.630 8.670 8.624 8.660 28,515 +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.