Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New Germany Fund
(NY:
GF
)
8.320
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 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:
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 (%)
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%)
Jun 03, 2024
8.690
8.745
8.650
8.660
40,415
-0.03(-0.35%)
May 31, 2024
8.680
8.700
8.630
8.690
54,945
+0.07(+0.81%)
May 30, 2024
8.630
8.656
8.605
8.620
76,391
+0.00(+0.00%)
May 29, 2024
8.620
8.680
8.620
8.620
5,104
-0.10(-1.15%)
May 28, 2024
8.780
8.780
8.700
8.720
16,998
-0.06(-0.68%)
May 24, 2024
8.820
8.840
8.770
8.780
57,602
+0.08(+0.98%)
May 23, 2024
8.790
8.790
8.690
8.695
113,897
-0.00(-0.01%)
May 22, 2024
8.706
8.771
8.676
8.696
37,517
-0.10(-1.13%)
May 21, 2024
8.786
8.836
8.786
8.796
14,652
-0.03(-0.34%)
May 20, 2024
8.826
8.836
8.801
8.826
39,850
-0.01(-0.11%)
May 17, 2024
8.786
8.845
8.786
8.836
39,041
+0.07(+0.80%)
May 16, 2024
8.796
8.816
8.766
8.766
50,748
-0.06(-0.73%)
May 15, 2024
8.786
8.845
8.786
8.831
9,670
+0.08(+0.97%)
May 14, 2024
8.676
8.756
8.676
8.746
25,218
+0.12(+1.39%)
May 13, 2024
8.626
8.656
8.596
8.626
8,985
-0.03(-0.35%)
May 10, 2024
8.626
8.666
8.626
8.656
21,381
+0.01(+0.12%)
May 09, 2024
8.646
8.686
8.625
8.646
25,648
+0.03(+0.35%)
May 08, 2024
8.596
8.636
8.598
8.616
5,999
+0.02(+0.23%)
May 07, 2024
8.576
8.646
8.576
8.596
44,516
+0.08(+0.94%)
May 06, 2024
8.497
8.536
8.497
8.517
18,093
+0.06(+0.71%)
May 03, 2024
8.457
8.497
8.447
8.457
13,299
+0.03(+0.36%)
May 02, 2024
8.457
8.457
8.417
8.427
12,784
+0.03(+0.36%)
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
.