About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

7.910 -0.090 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 7.950 7.979 7.890 7.910 49,132 -0.09(-1.12%)
Dec 26, 2024 7.950 8.025 7.950 8.000 10,159 +0.02(+0.25%)
Dec 24, 2024 7.910 8.002 7.910 7.980 12,044 +0.04(+0.50%)
Dec 23, 2024 7.890 7.950 7.850 7.940 29,000 +0.01(+0.13%)
Dec 20, 2024 7.870 7.940 7.870 7.930 39,844 -0.07(-0.88%)
Dec 19, 2024 8.060 8.060 7.970 8.000 21,222 -0.04(-0.50%)
Dec 18, 2024 8.180 8.199 8.020 8.040 36,287 -0.15(-1.83%)
Dec 17, 2024 8.220 8.250 8.180 8.190 33,518 -0.12(-1.44%)
Dec 16, 2024 8.330 8.370 8.090 8.310 38,306 -0.10(-1.19%)
Dec 13, 2024 8.420 8.440 8.395 8.410 98,052 +0.04(+0.48%)
Dec 12, 2024 8.390 8.410 8.360 8.370 40,146 +0.00(+0.00%)
Dec 11, 2024 8.320 8.390 8.280 8.370 57,794 +0.02(+0.24%)
Dec 10, 2024 8.440 8.450 8.350 8.350 126,890 -0.09(-1.07%)
Dec 09, 2024 8.430 8.450 8.300 8.440 28,596 +0.06(+0.72%)
Dec 06, 2024 8.370 8.400 8.360 8.380 55,097 +0.02(+0.24%)
Dec 05, 2024 8.330 8.380 8.320 8.360 52,119 +0.11(+1.33%)
Dec 04, 2024 8.180 8.300 8.180 8.250 69,811 +0.13(+1.60%)
Dec 03, 2024 8.090 8.140 8.080 8.120 36,630 -0.01(-0.12%)
Dec 02, 2024 8.110 8.150 8.090 8.130 15,711 +0.00(+0.00%)
Nov 29, 2024 8.090 8.140 8.074 8.130 15,987 +0.07(+0.87%)
Nov 27, 2024 8.010 8.080 8.005 8.060 20,587 +0.03(+0.37%)
Nov 26, 2024 8.030 8.058 8.000 8.030 25,862 +0.01(+0.12%)
Nov 25, 2024 8.050 8.063 7.990 8.020 75,347 +0.05(+0.63%)
Nov 22, 2024 7.980 8.080 7.970 7.970 43,216 +0.00(+0.00%)
Nov 21, 2024 7.990 8.015 7.940 7.970 23,025 -0.08(-0.99%)
Nov 20, 2024 8.060 8.120 8.030 8.050 45,938 -0.06(-0.72%)
Nov 19, 2024 8.100 8.150 8.030 8.108 92,213 -0.06(-0.77%)
Nov 18, 2024 8.250 8.250 8.171 8.171 8,706 -0.05(-0.59%)
Nov 15, 2024 8.250 8.300 8.182 8.220 46,684 -0.05(-0.66%)
Nov 14, 2024 8.350 8.350 8.263 8.275 28,702 +0.04(+0.55%)
Nov 13, 2024 8.220 8.260 8.202 8.230 12,919 -0.05(-0.60%)
Nov 12, 2024 8.350 8.395 8.269 8.280 15,593 -0.10(-1.19%)
Nov 11, 2024 8.440 8.510 8.380 8.380 7,700 +0.08(+0.96%)
Nov 08, 2024 8.390 8.430 8.300 8.300 36,936 -0.16(-1.89%)
Nov 07, 2024 8.290 8.460 8.290 8.460 11,740 +0.25(+3.05%)
Nov 06, 2024 8.360 8.370 8.160 8.210 67,632 -0.32(-3.75%)
Nov 05, 2024 8.460 8.540 8.460 8.530 17,391 +0.06(+0.71%)
Nov 04, 2024 8.510 8.510 8.440 8.470 14,450 -0.01(-0.12%)
Nov 01, 2024 8.480 8.520 8.470 8.480 17,564 +0.02(+0.24%)
Oct 31, 2024 8.500 8.500 8.440 8.460 5,449 -0.10(-1.17%)
Oct 30, 2024 8.560 8.570 8.525 8.560 11,340 -0.06(-0.70%)
Oct 29, 2024 8.640 8.667 8.620 8.620 56,147 -0.07(-0.81%)
Oct 28, 2024 8.670 8.780 8.670 8.690 28,631 +0.01(+0.12%)
Oct 25, 2024 8.630 8.690 8.620 8.680 20,137 +0.01(+0.12%)
Oct 24, 2024 8.680 8.700 8.650 8.670 5,533 +0.03(+0.35%)
Oct 23, 2024 8.610 8.680 8.550 8.640 22,117 -0.01(-0.12%)
Oct 22, 2024 8.670 8.700 8.632 8.650 6,727 -0.02(-0.23%)
Oct 21, 2024 8.710 8.740 8.670 8.670 11,356 -0.07(-0.80%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.