UK Markets open in 5 hrs 51 mins

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.85+0.18 (+0.96%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202118.6919.0718.6918.8518.8526,273
06 Dec 202118.6718.6718.4618.4818.4830,500
03 Dec 202118.5618.7418.2518.5918.5936,000
02 Dec 202118.5918.8518.5318.6718.6727,800
01 Dec 202118.8418.9318.4918.4918.498,500
30 Nov 202118.7018.8318.4718.5818.582,400
29 Nov 202118.8518.8518.5518.7518.7513,700
26 Nov 202118.7018.8518.5918.6618.6613,900
24 Nov 202119.0719.0718.9319.0019.0033,100
23 Nov 202119.5819.5819.3819.3819.388,000
22 Nov 202119.7319.8219.6119.7319.7333,300
19 Nov 202119.7019.7719.6019.6419.6415,800
18 Nov 202119.9119.9219.8219.9119.9115,800
17 Nov 202120.0120.0119.8919.9419.9414,300
16 Nov 202120.0120.0819.4020.0220.0248,300
15 Nov 202119.9720.1019.7419.8819.8839,600
12 Nov 202120.1020.1019.7619.9719.9714,900
11 Nov 202120.3420.3420.1020.1020.1012,200
10 Nov 202120.3120.4720.1020.2820.2813,700
09 Nov 202120.2820.4620.2120.3420.3422,000
08 Nov 202120.2020.2220.0620.1420.1415,100
05 Nov 202120.2520.3019.6220.3020.3013,100
04 Nov 202120.4820.4819.9720.1520.1533,700
03 Nov 202120.0520.1519.9320.1220.1212,100
02 Nov 202119.9520.4019.9019.9919.9923,900
01 Nov 202119.8719.9619.8519.9619.9615,200
29 Oct 202119.7619.8919.7619.8319.8319,900
28 Oct 202119.8820.0619.8820.0120.0113,600
27 Oct 202120.0120.0619.9019.9219.929,900
26 Oct 202119.9920.0119.9519.9519.9510,900
25 Oct 202119.9519.9519.7219.8919.894,700
22 Oct 202119.9319.9319.7319.8919.8911,400
21 Oct 202119.7419.8319.7019.7619.7623,600
20 Oct 202119.7019.7819.6519.7219.728,400
19 Oct 202119.5219.6619.4719.6419.6425,000
18 Oct 202119.4919.8819.3519.5019.507,100
15 Oct 202119.2719.8819.2719.6319.6330,800
14 Oct 202119.2919.3619.2919.3619.364,700
13 Oct 202119.2019.2919.1519.2919.298,500
12 Oct 202119.0719.0719.0019.0719.076,900
11 Oct 202119.1019.1719.1019.1119.115,200
08 Oct 202119.1319.1519.1319.1519.153,600
07 Oct 202119.1219.1719.0719.1119.1112,400
06 Oct 202119.0919.1119.0619.1019.106,000
05 Oct 202119.3219.3919.2219.3919.3910,400
04 Oct 202119.4219.6019.1719.2619.2613,500
01 Oct 202119.7320.3319.0819.4319.4329,400
30 Sept 202119.7819.8019.7519.7519.754,100
29 Sept 202119.9319.9619.7619.7819.7826,400
28 Sept 202120.0120.1019.8219.8519.8515,400
27 Sept 202120.2820.3620.2820.3520.354,900
24 Sept 202120.3520.6020.3520.4120.418,000
23 Sept 202120.5320.6420.5320.6020.602,900
22 Sept 202120.4220.4520.1920.4020.4018,500
21 Sept 202120.3520.7120.3520.3720.374,400
20 Sept 202120.2420.5520.0120.1620.167,800
17 Sept 202120.6620.7720.5520.5520.5520,100
16 Sept 202120.7720.8720.7720.8520.855,300
15 Sept 202121.1221.1320.9520.9520.9513,900
14 Sept 202121.2321.2321.1521.1521.1510,800
13 Sept 202121.3721.3721.1521.2721.276,900
10 Sept 202121.3421.3421.1721.2121.2113,500
09 Sept 202121.1221.2721.1221.1721.176,900
08 Sept 202121.0221.3021.0221.1421.149,500
07 Sept 202121.2221.3421.1621.1621.165,500
03 Sept 202121.1721.2721.1721.2321.234,300
02 Sept 202121.1421.2521.1421.2321.237,600
01 Sept 202121.0521.1021.0521.1021.102,500
31 Aug 202121.1021.1020.9820.9820.986,100
30 Aug 202120.8621.0320.8621.0221.028,800
27 Aug 202120.8320.9120.8220.9020.9010,000
26 Aug 202120.6820.8220.2520.7120.7118,300
25 Aug 202120.7920.7920.7920.7920.79500
24 Aug 202120.8320.8520.6820.8220.824,500
23 Aug 202120.7020.7020.6620.6820.681,100
20 Aug 202120.5920.6320.5920.6120.615,700
19 Aug 202120.5920.7820.5920.7220.727,800
18 Aug 202120.7720.8820.7720.8320.8311,600
17 Aug 202120.6020.7420.6020.6420.649,400
16 Aug 202120.7920.8420.5620.8420.8414,300
13 Aug 202120.6220.9320.6220.9320.9312,800
12 Aug 202120.8120.9320.8120.9220.923,500
11 Aug 202120.9220.9220.8020.8420.8417,000
10 Aug 202120.7720.8720.7020.7620.769,800
09 Aug 202120.6420.6820.6420.6420.642,700
06 Aug 202120.6320.6820.6320.6720.671,500
05 Aug 202120.7020.7520.7020.7520.752,500
04 Aug 202120.5620.6420.5620.6320.635,500
03 Aug 202120.6120.6220.5820.6120.6126,300
02 Aug 202120.6920.6920.4320.5920.595,900
30 Jul 202120.4120.5520.4120.5220.529,500
29 Jul 202120.4020.5220.4020.5220.5210,800
28 Jul 202120.1520.3020.1520.2820.283,800
27 Jul 202120.2720.2720.1620.2220.2210,100
26 Jul 202120.2920.3820.2720.2720.275,600
23 Jul 202120.3220.3820.2820.3020.306,600
22 Jul 202120.1320.1620.0820.0920.0910,100
21 Jul 202119.6719.9519.6719.9519.956,500
20 Jul 202119.7719.8219.6319.7319.7319,400
19 Jul 202119.8419.8719.7819.7819.7811,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...