Skip to main content

New Germany Fund (NY: GF )

8.190 -0.220 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.979 1.992 1.966 1.992 280,013 +0.06(+3.18%)
Sep 29, 2008 2.135 2.135 1.927 1.931 240,408 -0.26(-12.04%)
Sep 26, 2008 2.187 2.195 2.156 2.195 0 -0.05(-2.16%)
Sep 25, 2008 2.236 2.256 2.229 2.243 596,838 +0.02(+0.92%)
Sep 24, 2008 2.238 2.238 2.217 2.223 224,690 -0.01(-0.58%)
Sep 23, 2008 2.236 2.249 2.236 2.236 134,817 +0.00(+0.08%)
Sep 22, 2008 2.243 2.254 2.234 2.234 183,962 -0.02(-0.74%)
Sep 19, 2008 2.247 2.272 2.234 2.251 0 +0.05(+2.46%)
Sep 18, 2008 2.173 2.197 2.119 2.197 364,584 +0.08(+3.66%)
Sep 17, 2008 2.215 2.215 2.111 2.119 141,827 -0.10(-4.66%)
Sep 16, 2008 2.334 2.334 2.189 2.223 259,278 -0.07(-3.01%)
Sep 15, 2008 2.327 2.327 2.254 2.292 333,332 -0.13(-5.38%)
Sep 12, 2008 2.411 2.422 2.411 2.422 0 +0.03(+1.25%)
Sep 11, 2008 2.374 2.392 2.342 2.392 367,710 -0.05(-1.91%)
Sep 10, 2008 2.424 2.442 2.424 2.439 196,204 +0.00(+0.00%)
Sep 09, 2008 2.441 2.450 2.405 2.439 525,782 -0.04(-1.43%)
Sep 08, 2008 2.519 2.556 2.457 2.474 253,976 -0.03(-1.19%)
Sep 05, 2008 2.511 2.522 2.472 2.504 0 -0.04(-1.75%)
Sep 04, 2008 2.588 2.606 2.537 2.549 460,650 -0.10(-3.93%)
Sep 03, 2008 2.644 2.657 2.617 2.653 488,024 -0.02(-0.70%)
Sep 02, 2008 2.690 2.690 2.671 2.671 81,906 +0.01(+0.35%)
Aug 29, 2008 2.684 2.684 2.644 2.662 0 -0.02(-0.69%)
Aug 28, 2008 2.662 2.681 2.657 2.681 537,572 +0.06(+2.27%)
Aug 27, 2008 2.606 2.627 2.601 2.621 293,377 +0.02(+0.93%)
Aug 26, 2008 2.547 2.599 2.547 2.597 446,410 +0.03(+1.09%)
Aug 25, 2008 2.567 2.580 2.567 2.569 100,895 -0.01(-0.29%)
Aug 22, 2008 2.573 2.593 2.563 2.576 0 +0.02(+0.87%)
Aug 21, 2008 2.536 2.573 2.536 2.554 224,497 +0.01(+0.37%)
Aug 20, 2008 2.543 2.550 2.519 2.545 376,992 +0.03(+1.18%)
Aug 19, 2008 2.537 2.537 2.515 2.515 217,100 -0.04(-1.46%)
Aug 18, 2008 2.565 2.571 2.537 2.552 251,285 -0.01(-0.29%)
Aug 15, 2008 2.560 2.573 2.552 2.560 0 -0.03(-1.29%)
Aug 14, 2008 2.569 2.593 2.569 2.593 41,871 +0.02(+0.80%)
Aug 13, 2008 2.578 2.597 2.571 2.573 101,706 -0.06(-2.26%)
Aug 12, 2008 2.671 2.681 2.627 2.632 242,470 -0.05(-1.81%)
Aug 11, 2008 2.688 2.696 2.677 2.681 112,031 -0.02(-0.89%)
Aug 08, 2008 2.681 2.705 2.669 2.705 290,917 -0.01(-0.28%)
Aug 07, 2008 2.716 2.729 2.696 2.712 127,377 +0.00(+0.14%)
Aug 06, 2008 2.697 2.709 2.671 2.709 310,105 -0.03(-1.02%)
Aug 05, 2008 2.718 2.737 2.707 2.737 366,668 +0.05(+1.80%)
Aug 04, 2008 2.737 2.738 2.688 2.688 154,214 -0.01(-0.55%)
Aug 01, 2008 2.724 2.724 2.701 2.703 154,912 -0.01(-0.27%)
Jul 31, 2008 2.711 2.755 2.711 2.711 198,616 +0.00(+0.00%)
Jul 30, 2008 2.681 2.712 2.681 2.711 242,948 +0.03(+0.97%)
Jul 29, 2008 2.684 2.690 2.657 2.684 369,816 -0.01(-0.21%)
Jul 28, 2008 2.709 2.725 2.653 2.690 178,070 -0.06(-2.03%)
Jul 25, 2008 2.725 2.746 2.712 2.746 167,595 +0.02(+0.61%)
Jul 24, 2008 2.818 2.818 2.718 2.729 235,057 -0.11(-3.81%)
Jul 23, 2008 2.843 2.852 2.815 2.837 222,617 +0.01(+0.33%)
Jul 22, 2008 2.776 2.828 2.773 2.828 366,480 +0.00(+0.07%)
Jul 21, 2008 2.843 2.848 2.805 2.826 325,441 -0.00(-0.13%)
Jul 18, 2008 2.824 2.830 2.791 2.830 459,619 +0.00(+0.00%)
Jul 17, 2008 2.787 2.833 2.763 2.830 821,840 +0.04(+1.47%)
Jul 16, 2008 2.707 2.789 2.673 2.789 295,805 +0.05(+1.97%)
Jul 15, 2008 2.724 2.761 2.709 2.735 242,073 -0.08(-2.72%)
Jul 14, 2008 2.854 2.854 2.804 2.811 107,175 -0.00(-0.13%)
Jul 11, 2008 2.839 2.845 2.807 2.815 182,888 -0.07(-2.45%)
Jul 10, 2008 2.882 2.886 2.845 2.886 143,100 +0.04(+1.44%)
Jul 09, 2008 2.858 2.865 2.841 2.845 141,274 +0.02(+0.71%)
Jul 08, 2008 2.846 2.846 2.783 2.825 226,146 -0.01(-0.31%)
Jul 07, 2008 2.828 2.863 2.828 2.833 412,918 -0.03(-1.17%)
Jul 04, 2008 2.923 2.923 2.867 2.867 186,944 +0.00(+0.00%)
Jul 03, 2008 2.923 2.923 2.867 2.867 186,944 -0.07(-2.35%)
Jul 02, 2008 3.001 3.005 2.932 2.936 202,774 -0.06(-1.87%)
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.