Advertisement
Advertisement
U.S. Markets close in 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

The New Germany Fund, Inc. (GF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.71-0.18 (-2.02%)
As of 03:16PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20228.758.738.668.718.718,926
Aug 12, 20228.888.908.868.898.8997,200
Aug 11, 20228.929.028.868.868.8613,300
Aug 10, 20228.838.918.818.888.8831,000
Aug 09, 20228.788.818.748.768.7616,300
Aug 08, 20228.748.808.718.788.7818,200
Aug 05, 20228.718.768.708.728.727,400
Aug 04, 20228.658.768.658.758.759,400
Aug 03, 20228.558.718.558.598.5936,700
Aug 02, 20228.418.638.418.478.4735,600
Aug 01, 20228.478.548.478.528.5218,300
Jul 29, 20228.358.488.348.458.4521,500
Jul 28, 20228.208.318.198.288.2856,900
Jul 27, 20228.228.348.198.348.343,100
Jul 26, 20228.278.308.158.178.1734,700
Jul 25, 20228.548.598.478.478.479,900
Jul 22, 20228.378.458.378.378.3715,300
Jul 21, 20228.218.378.218.378.3727,300
Jul 20, 20228.338.338.028.288.2829,300
Jul 19, 20228.228.468.228.458.4517,500
Jul 18, 20228.108.188.058.078.0716,400
Jul 15, 20227.838.007.837.987.9811,400
Jul 14, 20227.747.877.647.827.8218,600
Jul 13, 20227.877.967.857.897.8948,800
Jul 12, 20228.088.097.937.947.9424,400
Jul 11, 20228.208.208.048.058.053,800
Jul 08, 20228.208.288.208.268.269,400
Jul 07, 20227.918.167.908.108.1020,800
Jul 06, 20228.058.057.927.997.9916,900
Jul 05, 20228.038.167.918.068.0628,300
Jul 01, 20228.358.478.318.408.408,800
Jun 30, 20228.558.558.398.448.4421,600
Jun 29, 20228.728.738.628.638.633,800
Jun 28, 20228.868.868.738.738.7312,300
Jun 27, 20228.748.848.748.788.7813,700
Jun 24, 20228.809.198.698.788.7823,900
Jun 23, 20228.768.838.738.768.7612,800
Jun 22, 20228.758.898.758.858.8513,100
Jun 21, 20228.878.958.778.858.857,500
Jun 17, 20228.758.828.748.758.7523,300
Jun 16, 20228.858.858.758.768.7621,200
Jun 15, 20229.029.169.009.129.1210,200
Jun 14, 20229.139.138.878.988.9830,000
Jun 13, 20229.319.319.039.119.1129,500
Jun 10, 20229.619.619.459.469.4614,400
Jun 09, 20229.759.799.719.729.7218,600
Jun 08, 20229.909.939.769.799.7913,100
Jun 07, 20229.7910.029.7910.0210.023,300
Jun 06, 202210.0910.129.889.909.9030,500
Jun 03, 20229.8510.329.859.959.9510,400
Jun 02, 20229.8310.039.8010.0310.0313,900
Jun 01, 20229.859.909.749.799.7929,800
May 31, 20229.839.859.759.789.787,800
May 27, 20229.789.879.789.879.8712,100
May 26, 20229.519.739.519.669.6613,300
May 25, 20229.509.559.489.509.508,100
May 24, 20229.589.609.569.599.596,200
May 23, 20229.469.629.469.599.595,800
May 20, 20229.529.529.329.449.449,500
May 19, 20229.369.409.369.409.407,600
May 18, 20229.459.469.279.309.3047,100
May 17, 20229.499.549.399.539.5328,800
May 16, 20229.439.499.269.349.3412,700
May 13, 20229.259.499.149.459.4527,400
May 12, 20229.8810.319.869.939.9327,500
May 11, 202210.0010.249.949.979.9733,900
May 10, 202210.1310.429.979.979.9712,100
May 09, 202210.1010.1110.0210.0310.0321,500
May 06, 202210.2210.2310.1310.2210.229,900
May 05, 202210.3210.3610.1710.2210.2220,200
May 04, 202210.4010.5310.3610.5210.5220,800
May 03, 202210.3610.4010.2610.3010.3020,600
May 02, 202210.2910.3910.2610.3910.398,000
Apr 29, 202210.3310.4510.3010.3010.3010,800
Apr 28, 202210.4310.4410.3410.4010.4033,600
Apr 27, 202210.5210.5210.2910.2910.2916,900
Apr 26, 202210.6010.6110.3310.3310.3342,500
Apr 25, 202210.6910.8810.6110.6510.6553,100
Apr 22, 202210.9310.9710.8910.8910.8919,500
Apr 21, 202211.1311.1810.9310.9910.9923,200
Apr 20, 202210.9011.0410.8811.0011.0027,100
Apr 19, 202210.8610.9210.8410.8810.888,700
Apr 18, 202210.6410.9110.6410.8110.8143,500
Apr 14, 202211.0111.0110.8210.8410.8411,300
Apr 13, 202210.8610.9610.8610.9610.9629,700
Apr 12, 202210.9510.9810.8710.8710.8714,100
Apr 11, 202211.0711.0710.8810.9210.9261,300
Apr 08, 202211.0611.1011.0411.0811.0817,800
Apr 07, 202211.1111.1711.0611.0911.0910,400
Apr 06, 202211.2011.2711.1311.2411.2411,800
Apr 05, 202211.3911.3911.2911.3011.3010,400
Apr 04, 202211.4411.5111.3911.4011.4015,300
Apr 01, 202211.5411.5411.4311.5011.509,300
Mar 31, 202211.6311.6311.4311.4311.4315,700
Mar 30, 202211.7311.7311.6311.6311.6313,400
Mar 29, 202211.7611.8211.6311.7611.7614,000
Mar 28, 202211.6011.6011.4011.5111.5120,700
Mar 25, 202211.7111.7111.5311.5611.5610,400
Mar 24, 202211.7111.7511.7011.7011.7012,500
Mar 23, 202211.7411.8211.6011.7011.7011,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement