GF - The New Germany Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201913.6213.6213.5913.5913.595,553
Aug 19, 201913.5513.7013.2713.6313.6314,400
Aug 16, 201913.2913.5813.2713.4113.4125,200
Aug 15, 201913.2913.3413.2713.2813.2810,700
Aug 14, 201913.3313.4813.2113.2813.2827,200
Aug 13, 201913.7813.9613.7713.8213.8227,800
Aug 12, 201913.8313.8413.7813.7813.785,200
Aug 09, 201913.9413.9413.8113.8113.8119,600
Aug 08, 201913.8713.9913.7313.9713.9715,600
Aug 07, 201913.6413.8313.6413.7913.7910,400
Aug 06, 201913.6613.7013.6213.6613.6612,100
Aug 05, 201913.7413.8513.5613.5613.5616,100
Aug 02, 201913.9513.9813.8613.9013.9028,500
Aug 01, 201914.0014.0613.9613.9613.9618,600
Jul 31, 201913.9714.1113.9313.9513.9529,500
Jul 30, 201914.0914.0913.9013.9013.9014,000
Jul 29, 201914.2414.2514.2414.2514.257,000
Jul 26, 201914.1814.2014.1814.2014.20700
Jul 25, 201914.1814.2014.1814.1814.187,200
Jul 24, 201914.1814.2814.0614.2814.2815,300
Jul 23, 201914.1614.2614.1614.2314.2313,500
Jul 22, 201914.1914.1914.0114.0714.0711,400
Jul 19, 201914.0414.1514.0414.1114.116,300
Jul 18, 201914.0814.1514.0214.1014.1013,600
Jul 17, 201914.1914.2514.1314.1514.1517,100
Jul 16, 201914.1614.2314.1614.2314.239,400
Jul 15, 201914.1714.2114.1714.2114.213,900
Jul 12, 201914.0014.1614.0014.1114.1114,000
Jul 11, 201914.0214.0813.9914.0614.064,400
Jul 10, 201914.1214.1214.0714.0814.081,600
Jul 09, 201914.1014.1314.0214.0814.0810,200
Jul 08, 201914.2514.2514.1014.1514.157,500
Jul 05, 201914.1514.3014.0914.2414.2415,400
Jul 03, 201914.2614.3814.2614.3614.367,500
Jul 02, 201914.2514.2814.2414.2814.289,900
Jul 01, 201914.3714.3714.3214.3514.357,300
Jun 28, 201914.2014.2214.1514.2214.224,400
Jun 27, 201913.8714.1813.8714.1314.1313,400
Jun 26, 201914.0814.1313.9914.0214.024,500
Jun 25, 201913.9914.1513.9914.0014.0030,200
Jun 24, 201913.9414.0213.9414.0114.0123,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...