New Germany Fund (NY: GF )

8.860 +0.070 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.239 8.367 8.229 8.337 21,774 +0.17(+2.05%)
Jul 28, 2022 8.091 8.199 8.081 8.170 57,682 -0.06(-0.72%)
Jul 27, 2022 8.111 8.229 8.081 8.229 3,122 +0.17(+2.08%)
Jul 26, 2022 8.160 8.189 8.041 8.061 35,203 -0.30(-3.57%)
Jul 25, 2022 8.426 8.471 8.360 8.360 10,032 +0.10(+1.22%)
Jul 22, 2022 8.259 8.334 8.259 8.259 15,548 +0.00(+0.00%)
Jul 21, 2022 8.101 8.259 8.101 8.259 27,640 +0.09(+1.09%)
Jul 20, 2022 8.219 8.219 7.917 8.170 29,669 -0.17(-2.01%)
Jul 19, 2022 8.111 8.347 8.111 8.337 17,746 +0.37(+4.71%)
Jul 18, 2022 7.992 8.071 7.943 7.963 16,646 +0.09(+1.13%)
Jul 15, 2022 7.726 7.893 7.726 7.874 11,583 +0.16(+2.05%)
Jul 14, 2022 7.637 7.765 7.538 7.716 18,803 -0.07(-0.89%)
Jul 13, 2022 7.765 7.857 7.745 7.785 49,502 -0.05(-0.63%)
Jul 12, 2022 7.972 7.986 7.824 7.834 24,728 -0.11(-1.37%)
Jul 11, 2022 8.091 8.091 7.933 7.943 3,892 -0.20(-2.48%)
Jul 08, 2022 8.091 8.170 8.086 8.145 9,525 +0.15(+1.91%)
Jul 07, 2022 7.805 8.053 7.795 7.992 21,096 +0.11(+1.38%)
Jul 06, 2022 7.943 7.943 7.815 7.884 17,084 -0.06(-0.81%)
Jul 05, 2022 7.923 8.051 7.805 7.948 28,729 -0.34(-4.10%)
Jul 01, 2022 8.239 8.357 8.199 8.288 8,953 -0.03(-0.41%)
Jun 30, 2022 8.436 8.436 8.276 8.323 21,844 -0.19(-2.26%)
Jun 29, 2022 8.604 8.614 8.505 8.515 4,067 -0.10(-1.10%)
Jun 28, 2022 8.742 8.742 8.610 8.610 12,507 -0.05(-0.61%)
Jun 27, 2022 8.624 8.722 8.624 8.663 13,923 +0.00(+0.00%)
Jun 24, 2022 8.683 9.068 8.574 8.663 24,207 +0.02(+0.23%)
Jun 23, 2022 8.643 8.712 8.614 8.643 12,949 -0.09(-1.02%)
Jun 22, 2022 8.633 8.772 8.633 8.732 13,226 -0.00(-0.03%)
Jun 21, 2022 8.752 8.832 8.653 8.735 7,617 +0.10(+1.17%)
Jun 17, 2022 8.633 8.703 8.624 8.633 23,564 -0.01(-0.11%)
Jun 16, 2022 8.732 8.732 8.633 8.643 21,497 -0.36(-3.95%)
Jun 15, 2022 8.900 9.038 8.880 8.999 10,290 +0.14(+1.56%)
Jun 14, 2022 9.008 9.008 8.752 8.860 30,358 -0.13(-1.43%)
Jun 13, 2022 9.186 9.186 8.910 8.989 29,934 -0.35(-3.70%)
Jun 10, 2022 9.482 9.482 9.324 9.334 14,631 -0.26(-2.67%)
Jun 09, 2022 9.620 9.656 9.581 9.591 18,806 -0.07(-0.72%)
Jun 08, 2022 9.768 9.793 9.630 9.660 13,321 -0.23(-2.29%)
Jun 07, 2022 9.660 9.887 9.660 9.887 3,352 +0.12(+1.21%)
Jun 06, 2022 9.956 9.985 9.748 9.768 30,880 -0.05(-0.50%)
Jun 03, 2022 9.719 10.18 9.719 9.818 10,563 -0.08(-0.80%)
Jun 02, 2022 9.699 9.896 9.670 9.896 14,054 +0.24(+2.45%)
Jun 01, 2022 9.719 9.765 9.614 9.660 30,173 +0.01(+0.07%)
May 31, 2022 9.699 9.719 9.620 9.653 7,916 -0.09(-0.88%)
May 27, 2022 9.650 9.739 9.650 9.739 12,229 +0.21(+2.17%)
May 26, 2022 9.383 9.600 9.383 9.531 13,520 +0.16(+1.68%)
May 25, 2022 9.373 9.423 9.354 9.373 8,245 -0.09(-0.99%)
May 24, 2022 9.452 9.472 9.433 9.467 6,293 +0.00(+0.00%)
May 23, 2022 9.334 9.492 9.334 9.467 5,846 +0.15(+1.64%)
May 20, 2022 9.393 9.393 9.196 9.314 9,647 +0.04(+0.43%)
May 19, 2022 9.235 9.275 9.235 9.275 7,688 +0.10(+1.08%)
May 18, 2022 9.324 9.334 9.147 9.176 47,694 -0.22(-2.39%)
May 17, 2022 9.364 9.413 9.265 9.401 29,199 +0.19(+2.01%)
May 16, 2022 9.304 9.369 9.137 9.216 12,890 -0.11(-1.16%)
May 13, 2022 9.127 9.365 9.018 9.324 27,774 +0.24(+2.67%)
May 12, 2022 9.036 9.430 9.018 9.082 30,065 -0.04(-0.40%)
May 11, 2022 9.146 9.366 9.091 9.119 37,021 +0.00(+0.00%)
May 10, 2022 9.265 9.530 9.119 9.119 13,192 -0.05(-0.60%)
May 09, 2022 9.238 9.249 9.168 9.174 23,542 -0.17(-1.86%)
May 06, 2022 9.347 9.356 9.265 9.347 10,850 -0.00(-0.04%)
May 05, 2022 9.439 9.475 9.302 9.351 22,107 -0.27(-2.81%)
May 04, 2022 9.512 9.631 9.475 9.622 22,693 +0.20(+2.14%)
May 03, 2022 9.475 9.512 9.384 9.420 22,526 -0.08(-0.87%)
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.