Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.690 +0.070 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.6665 0.6795 0.6572 0.6609 194,990 +0.00(+0.28%)
Feb 27, 2003 0.6702 0.6702 0.6534 0.6590 73,054 -0.01(-1.12%)
Feb 26, 2003 0.6702 0.6720 0.6665 0.6665 57,476 +0.00(+0.00%)
Feb 25, 2003 0.6460 0.6665 0.6367 0.6665 141,274 +0.00(+0.56%)
Feb 24, 2003 0.6646 0.6665 0.6478 0.6627 111,193 -0.01(-1.93%)
Feb 21, 2003 0.6739 0.6814 0.6739 0.6758 58,550 +0.00(+0.28%)
Feb 20, 2003 0.6739 0.6795 0.6739 0.6739 49,956 +0.00(+0.00%)
Feb 19, 2003 0.6814 0.6832 0.6665 0.6739 136,439 -0.01(-2.16%)
Feb 18, 2003 0.6739 0.6962 0.6739 0.6888 124,622 +0.01(+1.37%)
Feb 14, 2003 0.6609 0.6795 0.6609 0.6795 250,318 +0.02(+2.53%)
Feb 13, 2003 0.6702 0.6739 0.6553 0.6627 272,342 -0.01(-1.11%)
Feb 12, 2003 0.6758 0.6758 0.6702 0.6702 101,524 -0.00(-0.28%)
Feb 11, 2003 0.6776 0.6795 0.6720 0.6720 129,993 -0.01(-0.82%)
Feb 10, 2003 0.6739 0.6795 0.6683 0.6776 149,331 +0.00(+0.55%)
Feb 07, 2003 0.6683 0.6869 0.6683 0.6739 217,014 -0.01(-1.63%)
Feb 06, 2003 0.6851 0.6888 0.6851 0.6851 164,372 -0.00(-0.54%)
Feb 05, 2003 0.7074 0.7074 0.6888 0.6888 206,808 +0.01(+1.37%)
Feb 04, 2003 0.6869 0.6869 0.6776 0.6795 198,213 -0.02(-3.18%)
Feb 03, 2003 0.6925 0.7056 0.6888 0.7018 297,052 +0.01(+1.34%)
Jan 31, 2003 0.6795 0.6962 0.6795 0.6925 145,034 +0.00(+0.54%)
Jan 30, 2003 0.6907 0.6944 0.6888 0.6888 134,828 -0.00(-0.27%)
Jan 29, 2003 0.6851 0.6962 0.6851 0.6907 94,540 -0.01(-1.07%)
Jan 28, 2003 0.6907 0.6981 0.6814 0.6981 130,531 +0.01(+1.35%)
Jan 27, 2003 0.6888 0.6962 0.6795 0.6888 162,223 +0.00(+0.00%)
Jan 24, 2003 0.6869 0.6944 0.6869 0.6888 103,135 -0.02(-2.37%)
Jan 23, 2003 0.7000 0.7074 0.7000 0.7056 100,449 +0.01(+2.16%)
Jan 22, 2003 0.6814 0.6981 0.6814 0.6907 198,750 +0.01(+1.64%)
Jan 21, 2003 0.6944 0.7000 0.6795 0.6795 206,808 -0.02(-2.67%)
Jan 17, 2003 0.7018 0.7149 0.6944 0.6981 237,426 -0.02(-2.34%)
Jan 16, 2003 0.7242 0.7391 0.7149 0.7149 217,014 -0.00(-0.52%)
Jan 15, 2003 0.7186 0.7316 0.7186 0.7186 142,348 -0.00(-0.52%)
Jan 14, 2003 0.7130 0.7242 0.7130 0.7223 105,284 +0.01(+2.11%)
Jan 13, 2003 0.7074 0.7316 0.7074 0.7074 453,366 +0.01(+1.33%)
Jan 10, 2003 0.6981 0.7130 0.6888 0.6981 120,862 -0.01(-1.06%)
Jan 09, 2003 0.6888 0.7111 0.6795 0.7056 184,247 +0.01(+2.16%)
Jan 08, 2003 0.7018 0.7018 0.6907 0.6907 95,615 -0.01(-2.11%)
Jan 07, 2003 0.7056 0.7130 0.7056 0.7056 111,730 -0.00(-0.26%)
Jan 06, 2003 0.6888 0.7149 0.6888 0.7074 187,470 +0.02(+2.70%)
Jan 03, 2003 0.6739 0.6907 0.6739 0.6888 135,902 -0.00(-0.54%)
Jan 02, 2003 0.6758 0.7056 0.6739 0.6925 258,376 +0.03(+4.79%)
Dec 31, 2002 0.6460 0.6665 0.6460 0.6609 412,542 +0.01(+1.72%)
Dec 30, 2002 0.6385 0.6516 0.6348 0.6497 792,855 +0.02(+2.65%)
Dec 27, 2002 0.6460 0.6553 0.6330 0.6330 602,698 -0.02(-2.86%)
Dec 26, 2002 0.6460 0.6665 0.6460 0.6516 573,691 -0.00(-0.57%)
Dec 24, 2002 0.6478 0.6553 0.6478 0.6553 298,663 +0.01(+1.15%)
Dec 23, 2002 0.6516 0.6516 0.6478 0.6478 363,123 -0.00(-0.57%)
Dec 20, 2002 0.6460 0.6646 0.6460 0.6516 610,756 -0.01(-1.96%)
Dec 19, 2002 0.6516 0.6646 0.6516 0.6646 319,075 -0.00(-0.28%)
Dec 18, 2002 0.6534 0.6720 0.6534 0.6665 307,795 -0.01(-1.92%)
Dec 17, 2002 0.6627 0.6851 0.6665 0.6795 329,819 -0.01(-0.82%)
Dec 16, 2002 0.6627 0.6981 0.6627 0.6851 551,668 +0.03(+4.25%)
Dec 13, 2002 0.6590 0.6758 0.6572 0.6572 368,494 -0.01(-1.67%)
Dec 12, 2002 0.6758 0.6888 0.6683 0.6683 367,957 -0.03(-3.75%)
Dec 11, 2002 0.6702 0.7037 0.6702 0.6944 601,624 +0.02(+2.47%)
Dec 10, 2002 0.6720 0.6962 0.6720 0.6776 561,874 +0.01(+1.11%)
Dec 09, 2002 0.6776 0.6962 0.6627 0.6702 376,552 -0.02(-2.96%)
Dec 06, 2002 0.6925 0.7074 0.6795 0.6907 219,700 -0.01(-1.07%)
Dec 05, 2002 0.7074 0.7391 0.6981 0.6981 257,839 -0.03(-3.85%)
Dec 04, 2002 0.7000 0.7260 0.7000 0.7260 208,957 +0.03(+3.72%)
Dec 03, 2002 0.7130 0.7130 0.7000 0.7000 66,071 -0.01(-1.83%)
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.