New Germany Fund (NY: GF )

8.710 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.660 8.720 8.646 8.710 52,238 +0.03(+0.35%)
Mar 27, 2024 8.650 8.690 8.650 8.680 51,925 +0.07(+0.81%)
Mar 26, 2024 8.660 8.670 8.610 8.610 57,127 +0.02(+0.23%)
Mar 25, 2024 8.580 8.620 8.580 8.590 31,184 +0.05(+0.59%)
Mar 22, 2024 8.520 8.590 8.520 8.540 19,163 +0.05(+0.59%)
Mar 21, 2024 8.410 8.500 8.410 8.490 64,246 -0.01(-0.12%)
Mar 20, 2024 8.410 8.510 8.401 8.500 40,472 +0.05(+0.59%)
Mar 19, 2024 8.420 8.490 8.420 8.450 63,988 +0.03(+0.36%)
Mar 18, 2024 8.460 8.460 8.420 8.420 21,547 -0.06(-0.71%)
Mar 15, 2024 8.550 8.560 8.480 8.480 24,757 +0.00(+0.00%)
Mar 14, 2024 8.555 8.560 8.450 8.480 40,503 -0.08(-0.93%)
Mar 13, 2024 8.540 8.569 8.540 8.560 24,231 +0.03(+0.35%)
Mar 12, 2024 8.470 8.560 8.450 8.530 26,116 +0.03(+0.35%)
Mar 11, 2024 8.450 8.500 8.450 8.500 18,915 -0.02(-0.24%)
Mar 08, 2024 8.530 8.640 8.500 8.520 38,976 -0.07(-0.81%)
Mar 07, 2024 8.580 8.600 8.580 8.590 46,540 +0.05(+0.59%)
Mar 06, 2024 8.630 8.630 8.500 8.540 39,349 +0.06(+0.71%)
Mar 05, 2024 8.560 8.560 8.480 8.480 23,978 -0.06(-0.70%)
Mar 04, 2024 8.510 8.560 8.510 8.540 8,169 +0.02(+0.23%)
Mar 01, 2024 8.430 8.540 8.430 8.520 16,479 +0.08(+0.95%)
Feb 29, 2024 8.470 8.485 8.430 8.440 7,442 +0.01(+0.12%)
Feb 28, 2024 8.430 8.430 8.420 8.430 218 -0.04(-0.47%)
Feb 27, 2024 8.440 8.474 8.440 8.470 3,863 +0.05(+0.59%)
Feb 26, 2024 8.430 8.438 8.420 8.420 5,195 -0.04(-0.47%)
Feb 23, 2024 8.450 8.466 8.450 8.460 5,548 -0.01(-0.12%)
Feb 22, 2024 8.450 8.500 8.450 8.470 28,260 +0.10(+1.19%)
Feb 21, 2024 8.390 8.390 8.330 8.370 60,263 -0.06(-0.71%)
Feb 20, 2024 8.420 8.460 8.410 8.430 29,749 +0.03(+0.30%)
Feb 16, 2024 8.430 8.440 8.368 8.405 36,644 -0.03(-0.30%)
Feb 15, 2024 8.470 8.485 8.410 8.430 36,942 +0.03(+0.36%)
Feb 14, 2024 8.380 8.410 8.380 8.400 5,004 +0.07(+0.84%)
Feb 13, 2024 8.290 8.360 8.260 8.330 23,720 -0.08(-0.95%)
Feb 12, 2024 8.350 8.430 8.350 8.410 25,363 +0.03(+0.36%)
Feb 09, 2024 8.310 8.380 8.310 8.380 5,784 +0.05(+0.54%)
Feb 08, 2024 8.280 8.360 8.280 8.335 13,427 +0.03(+0.42%)
Feb 07, 2024 8.350 8.350 8.300 8.300 8,967 -0.01(-0.12%)
Feb 06, 2024 8.250 8.317 8.220 8.310 23,250 +0.05(+0.55%)
Feb 05, 2024 8.280 8.280 8.240 8.264 5,755 -0.06(-0.67%)
Feb 02, 2024 8.330 8.339 8.310 8.320 15,375 -0.12(-1.42%)
Feb 01, 2024 8.400 8.490 8.380 8.440 68,058 +0.11(+1.32%)
Jan 31, 2024 8.380 8.400 8.310 8.330 45,189 -0.02(-0.24%)
Jan 30, 2024 8.380 8.380 8.340 8.350 24,326 -0.05(-0.65%)
Jan 29, 2024 8.390 8.430 8.360 8.405 46,470 +0.01(+0.18%)
Jan 26, 2024 8.390 8.657 8.390 8.390 29,088 +0.00(+0.00%)
Jan 25, 2024 8.440 8.460 8.390 8.390 15,323 -0.05(-0.59%)
Jan 24, 2024 8.430 8.538 8.420 8.440 35,819 +0.11(+1.32%)
Jan 23, 2024 8.330 8.390 8.320 8.330 20,734 +0.01(+0.11%)
Jan 22, 2024 8.320 8.390 8.320 8.321 19,400 +0.00(+0.01%)
Jan 19, 2024 8.230 8.330 8.230 8.320 39,872 +0.08(+0.97%)
Jan 18, 2024 8.230 8.470 8.170 8.240 21,444 +0.01(+0.12%)
Jan 17, 2024 8.280 8.290 8.150 8.230 18,684 -0.17(-2.02%)
Jan 16, 2024 8.380 8.480 8.380 8.400 36,758 -0.10(-1.18%)
Jan 12, 2024 8.470 8.500 8.450 8.500 31,606 +0.05(+0.59%)
Jan 11, 2024 8.490 8.490 8.380 8.450 21,791 -0.06(-0.71%)
Jan 10, 2024 8.430 8.540 8.430 8.510 23,530 +0.07(+0.83%)
Jan 09, 2024 8.470 8.475 8.400 8.440 16,482 -0.08(-0.94%)
Jan 08, 2024 8.540 8.630 8.520 8.520 26,554 +0.03(+0.35%)
Jan 05, 2024 8.470 8.580 8.450 8.490 44,842 +0.02(+0.24%)
Jan 04, 2024 8.440 8.540 8.440 8.470 18,947 -0.02(-0.24%)
Jan 03, 2024 8.570 8.570 8.439 8.490 21,257 -0.21(-2.36%)
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.