New Germany Fund (NY: GF )

8.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.814 4.855 4.801 4.833 107,874 +0.02(+0.34%)
Nov 26, 2014 4.798 4.817 4.817 4.817 102,884 +0.03(+0.63%)
Nov 25, 2014 4.801 4.822 4.765 4.787 195,928 +0.02(+0.40%)
Nov 24, 2014 4.763 4.782 4.741 4.768 138,758 +0.02(+0.46%)
Nov 21, 2014 4.716 4.754 4.716 4.746 66,507 +0.08(+1.81%)
Nov 20, 2014 4.618 4.684 4.618 4.662 103,391 +0.02(+0.47%)
Nov 19, 2014 4.643 4.656 4.624 4.640 28,201 +0.00(+0.06%)
Nov 18, 2014 4.643 4.662 4.624 4.637 191,005 +0.05(+1.01%)
Nov 17, 2014 4.597 4.618 4.588 4.591 121,106 -0.02(-0.47%)
Nov 14, 2014 4.569 4.613 4.539 4.613 91,780 +0.02(+0.41%)
Nov 13, 2014 4.539 4.613 4.539 4.594 186,702 +0.02(+0.48%)
Nov 12, 2014 4.490 4.586 4.490 4.572 153,481 +0.01(+0.18%)
Nov 11, 2014 4.534 4.588 4.534 4.564 85,254 +0.03(+0.66%)
Nov 10, 2014 4.480 4.545 4.480 4.534 45,199 +0.01(+0.30%)
Nov 07, 2014 4.490 4.523 4.455 4.520 48,546 +0.02(+0.48%)
Nov 06, 2014 4.499 4.537 4.496 4.499 29,740 -0.01(-0.24%)
Nov 05, 2014 4.488 4.534 4.488 4.510 69,109 +0.04(+0.97%)
Nov 04, 2014 4.480 4.500 4.458 4.466 127,576 -0.02(-0.42%)
Nov 03, 2014 4.485 4.501 4.452 4.485 202,689 -0.05(-1.20%)
Oct 31, 2014 4.504 4.578 4.497 4.539 107,797 +0.08(+1.71%)
Oct 30, 2014 4.414 4.479 4.401 4.463 45,305 +0.01(+0.18%)
Oct 29, 2014 4.490 4.507 4.452 4.455 85,416 +0.01(+0.24%)
Oct 28, 2014 4.425 4.482 4.425 4.444 86,305 +0.06(+1.43%)
Oct 27, 2014 4.406 4.444 4.444 4.382 38,713 -0.06(-1.41%)
Oct 24, 2014 4.447 4.455 4.431 4.444 22,590 -0.02(-0.43%)
Oct 23, 2014 4.398 4.474 4.398 4.463 60,202 +0.11(+2.63%)
Oct 22, 2014 4.363 4.386 4.349 4.349 114,003 +0.00(+0.06%)
Oct 21, 2014 4.289 4.352 4.259 4.346 83,648 +0.07(+1.66%)
Oct 20, 2014 4.205 4.290 4.205 4.275 147,940 +0.06(+1.42%)
Oct 17, 2014 4.175 4.232 4.175 4.216 67,499 +0.10(+2.45%)
Oct 16, 2014 3.979 4.163 3.979 4.115 92,386 +0.02(+0.60%)
Oct 15, 2014 4.123 4.156 4.020 4.090 229,318 -0.07(-1.70%)
Oct 14, 2014 4.194 4.194 4.131 4.161 216,542 +0.01(+0.26%)
Oct 13, 2014 4.289 4.308 4.150 4.150 179,875 -0.10(-2.31%)
Oct 10, 2014 4.295 4.312 4.207 4.248 171,548 -0.05(-1.20%)
Oct 09, 2014 4.398 4.398 4.300 4.300 200,856 -0.13(-3.01%)
Oct 08, 2014 4.433 4.433 4.368 4.433 137,251 -0.01(-0.18%)
Oct 07, 2014 4.452 4.485 4.441 4.441 126,974 -0.02(-0.49%)
Oct 06, 2014 4.482 4.510 4.452 4.463 121,473 -0.00(-0.06%)
Oct 03, 2014 4.477 4.477 4.459 4.466 41,205 -0.03(-0.73%)
Oct 02, 2014 4.501 4.518 4.480 4.499 186,555 -0.02(-0.36%)
Oct 01, 2014 4.526 4.529 4.504 4.515 140,025 -0.03(-0.66%)
Sep 30, 2014 4.529 4.553 4.529 4.545 142,969 +0.00(+0.00%)
Sep 29, 2014 4.561 4.564 4.533 4.545 81,091 -0.05(-1.12%)
Sep 26, 2014 4.621 4.621 4.573 4.597 112,886 +0.02(+0.48%)
Sep 25, 2014 4.651 4.667 4.575 4.575 184,306 -0.11(-2.44%)
Sep 24, 2014 4.695 4.703 4.665 4.689 88,212 -0.02(-0.35%)
Sep 23, 2014 4.725 4.725 4.700 4.705 150,402 -0.05(-0.97%)
Sep 22, 2014 4.774 4.798 4.741 4.752 84,824 -0.01(-0.29%)
Sep 19, 2014 4.779 4.779 4.757 4.765 209,821 -0.02(-0.45%)
Sep 18, 2014 4.779 4.790 4.774 4.787 287,896 +0.04(+0.80%)
Sep 17, 2014 4.757 4.759 4.735 4.749 63,817 -0.01(-0.17%)
Sep 16, 2014 4.760 4.760 4.735 4.757 161,139 -0.01(-0.29%)
Sep 15, 2014 4.793 4.828 4.765 4.771 79,632 -0.01(-0.11%)
Sep 12, 2014 4.776 4.801 4.765 4.776 215,906 -0.00(-0.06%)
Sep 11, 2014 4.798 4.798 4.774 4.779 111,357 -0.03(-0.57%)
Sep 10, 2014 4.765 4.806 4.765 4.806 356,788 +0.02(+0.46%)
Sep 09, 2014 4.771 4.784 4.763 4.784 83,505 +0.02(+0.32%)
Sep 08, 2014 4.817 4.817 4.763 4.769 159,415 -0.05(-1.11%)
Sep 05, 2014 4.822 4.831 4.814 4.822 154,804 +0.00(+0.06%)
Sep 04, 2014 4.801 4.822 4.796 4.820 519,603 -0.01(-0.11%)
Sep 03, 2014 4.831 4.839 4.801 4.825 428,646 +0.05(+1.03%)
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.