GF - The New Germany Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201913.9213.9913.9213.9913.9919,000
Jun 20, 201913.9713.9813.9113.9113.9148,200
Jun 19, 201913.9313.9313.8413.8513.8517,800
Jun 18, 201913.9514.0013.9113.9213.9218,900
Jun 17, 201913.7513.8113.7113.7613.765,000
Jun 14, 201913.8513.8513.7213.7513.7512,600
Jun 13, 201913.9313.9613.9313.9413.944,300
Jun 12, 201913.9013.9413.9013.9213.924,600
Jun 11, 201913.8813.9913.8813.9013.904,800
Jun 10, 201913.7613.9913.7613.8113.8134,900
Jun 07, 201913.7013.8213.7013.7213.7226,000
Jun 06, 201913.6113.6813.6013.6813.6815,100
Jun 05, 201913.7813.7913.5413.5413.5426,600
Jun 04, 201913.6613.8613.6613.7013.709,200
Jun 03, 201913.4913.5413.4413.4913.4913,300
May 31, 201913.4313.4313.3613.3613.3615,700
May 30, 201913.6413.6413.6213.6213.623,900
May 29, 201913.7513.7513.5613.6513.6522,600
May 28, 201913.9313.9313.8413.8513.858,800
May 24, 201913.9013.9513.8913.9113.915,300
May 23, 201913.7913.8313.6813.7513.7525,600
May 22, 201913.9514.0913.9513.9913.998,700
May 21, 201914.0214.0613.9914.0014.0013,600
May 20, 201913.9714.0513.8613.9213.9212,200
May 17, 201914.0714.1814.0214.1114.117,000
May 17, 20190.313 Dividend
May 16, 201914.4214.5714.4114.5514.247,200
May 15, 201914.0314.4013.7014.3314.0241,100
May 14, 201914.2514.3214.2314.2713.968,000
May 13, 201914.2114.2314.1014.1013.8010,800
May 10, 201914.3614.4714.3614.4614.154,700
May 09, 201914.3114.4014.2914.3614.059,700
May 08, 201914.3414.5914.3414.5114.2022,100
May 07, 201914.4214.4614.3214.3314.0230,100
May 06, 201914.4914.6514.3714.5914.2815,600
May 03, 201914.6714.7714.6714.7714.459,300
May 02, 201914.7614.7814.4914.5714.2625,600
May 01, 201914.7114.8514.6914.7014.3817,100
Apr 30, 201914.6414.7514.6414.7414.425,100
Apr 29, 201914.6414.7214.6114.7114.3921,000
Apr 26, 201914.6014.6514.5814.5814.2711,700
Apr 25, 201914.6014.6814.5914.6114.3012,100
Apr 24, 201914.6014.7114.6014.6414.3322,100
Apr 23, 201914.6414.6714.5514.6514.3313,200
Apr 22, 201914.7414.7414.2814.7014.385,500
Apr 18, 201914.7214.7214.6714.6814.365,900
Apr 17, 201914.7014.7214.7014.7014.387,200
Apr 16, 201914.6314.6914.6014.6114.3017,300
Apr 15, 201914.5914.5914.4614.5514.2418,900
Apr 12, 201914.5014.5614.4614.5614.2521,500
Apr 11, 201914.3614.4314.3614.4314.1219,900
Apr 10, 201914.3214.4314.3114.3514.0413,300
Apr 09, 201914.4514.4514.3114.3114.0010,600
Apr 08, 201914.4714.4814.4314.4614.1520,600
Apr 05, 201914.4314.4514.4114.4114.105,300
Apr 04, 201914.5014.5014.4314.4714.1630,100
Apr 03, 201914.2014.4714.2014.4014.0922,700
Apr 02, 201914.1614.2014.1614.2013.899,800
Apr 01, 201914.0614.1514.0614.0913.7917,400
Mar 29, 201913.9213.9813.9213.9813.6816,100
Mar 28, 201913.8113.8813.8113.8813.5816,700
Mar 27, 201913.9113.9413.8613.9113.6110,100
Mar 26, 201913.9113.9213.8313.8813.587,900
Mar 25, 201913.7313.8613.7313.7813.488,300
Mar 22, 201913.9913.9913.7213.7413.4419,800
Mar 21, 201914.0914.1514.0314.0313.732,600
Mar 20, 201914.1114.2414.0514.1513.8520,600
Mar 19, 201914.1614.3014.1614.1713.8713,100
Mar 18, 201914.0014.0913.9914.0413.7423,000
Mar 15, 201913.9714.1113.9714.0213.7214,400
Mar 14, 201913.8313.9213.8313.8813.5840,700
Mar 13, 201913.7813.9213.7713.9213.6224,500
Mar 12, 201913.6613.7113.6013.7113.4217,800
Mar 11, 201913.7313.7313.6013.6013.31104,700
Mar 08, 201913.6213.7113.6213.6913.402,700
Mar 07, 201913.9013.9013.6513.7313.4315,400
Mar 06, 201914.0114.0113.9213.9513.6526,700
Mar 05, 201914.0614.0614.0014.0013.7017,200
Mar 04, 201914.1414.1413.9914.0413.7425,100
Mar 01, 201913.8814.1213.8614.0413.7433,100
Feb 28, 201913.8913.9113.8513.9113.6119,300
Feb 27, 201913.8413.8913.8013.8713.5712,600
Feb 26, 201913.7913.9013.7713.8613.5619,500
Feb 25, 201913.8513.9013.7513.7913.4943,100
Feb 22, 201913.7813.8313.7713.7713.476,000
Feb 21, 201913.7613.8513.7413.7413.4415,900
Feb 20, 201913.8113.9013.8113.8413.547,800
Feb 19, 201913.7313.7913.6713.7913.4920,900
Feb 15, 201913.6013.7813.6013.7213.4217,200
Feb 14, 201913.4113.4813.4013.4513.1615,400
Feb 13, 201913.3613.3813.3313.3813.094,600
Feb 12, 201913.2213.3313.1913.3013.0138,900
Feb 11, 201913.2113.2113.0613.1112.839,200
Feb 08, 201913.2513.2513.0713.2112.9372,700
Feb 07, 201913.4513.4513.3313.3813.0988,900
Feb 06, 201913.5313.6413.4913.6113.325,800
Feb 05, 201913.5813.6113.5513.5613.2722,200
Feb 04, 201913.4513.5213.4413.4913.2028,300
Feb 01, 201913.3613.6213.3613.4213.1312,000
Jan 31, 201913.4613.6013.3613.4713.1830,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...