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 ) 8.740 +0.030 (+0.34%) Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%) 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%) 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.