Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New Germany Fund
(NY:
GF
)
8.360
-0.120 (-1.42%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 6, 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 (%)
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%)
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%)
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
.