UK markets closed

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.41+0.06 (+0.64%)
At close: 04:00PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.339.419.289.419.4179,700
26 Jan 20239.429.429.279.359.3518,700
25 Jan 20239.309.349.239.329.3232,500
24 Jan 20239.179.299.179.259.2531,700
23 Jan 20239.119.279.119.239.2333,200
20 Jan 20238.969.138.969.109.1021,300
19 Jan 20239.049.129.039.079.0730,300
18 Jan 20239.139.209.059.079.0726,600
17 Jan 20238.969.068.918.968.9636,900
13 Jan 20238.888.948.878.918.9163,400
12 Jan 20238.939.008.908.938.9332,200
11 Jan 20238.818.898.818.848.8415,600
10 Jan 20238.738.828.738.798.7923,500
09 Jan 20238.528.748.528.668.6618,500
06 Jan 20238.328.478.328.478.4722,300
05 Jan 20238.318.338.268.268.2613,000
04 Jan 20238.368.458.268.408.4020,300
03 Jan 20238.018.128.018.098.0917,200
30 Dec 20227.947.947.807.897.8988,000
29 Dec 20227.918.037.917.977.9764,400
29 Dec 20220.043 Dividend
28 Dec 20227.897.957.897.927.8836,300
27 Dec 20227.978.027.867.907.8651,500
23 Dec 20227.967.967.897.937.8918,100
22 Dec 20227.947.947.917.947.9032,600
21 Dec 20227.978.047.937.947.9042,700
20 Dec 20227.907.967.907.957.918,700
19 Dec 20227.948.007.887.897.8515,400
16 Dec 20227.958.107.947.967.9212,200
15 Dec 20228.088.087.937.967.9232,600
14 Dec 20228.228.318.188.218.1738,700
13 Dec 20228.418.418.138.188.1474,600
12 Dec 20228.218.238.148.198.1520,900
09 Dec 20228.248.318.218.228.1816,400
08 Dec 20228.198.237.838.198.158,500
07 Dec 20228.318.338.268.268.228,600
06 Dec 20228.478.478.288.288.2429,600
05 Dec 20228.488.508.318.428.3728,500
02 Dec 20228.348.508.348.508.4512,000
01 Dec 20228.348.468.278.368.3121,300
30 Nov 20228.158.218.108.218.178,700
29 Nov 20228.198.208.158.208.164,800
28 Nov 20228.258.288.098.158.1134,100
25 Nov 20228.238.358.238.308.2521,700
23 Nov 20228.148.228.138.188.1411,400
22 Nov 20228.158.198.098.168.128,300
21 Nov 20228.118.148.098.128.0811,200
18 Nov 20228.238.238.088.108.069,000
17 Nov 20228.128.168.028.158.1114,400
16 Nov 20228.238.308.138.188.14110,500
15 Nov 20228.268.348.198.288.2490,700
14 Nov 20228.108.198.108.148.1033,900
11 Nov 20227.978.157.908.128.0814,400
10 Nov 20227.957.997.707.947.9064,400
09 Nov 20227.577.707.577.597.5523,400
08 Nov 20227.517.577.417.577.5318,000
07 Nov 20227.487.527.347.487.448,800
04 Nov 20227.547.547.457.497.457,900
03 Nov 20227.347.417.347.377.3314,700
02 Nov 20227.517.517.417.417.3710,500
01 Nov 20227.567.567.457.477.4316,500
31 Oct 20227.327.427.327.417.3717,600
28 Oct 20227.567.577.477.527.4846,400
27 Oct 20227.427.627.257.577.538,900
26 Oct 20227.287.437.287.427.387,600
25 Oct 20227.167.347.157.297.259,400
24 Oct 20227.117.186.977.087.0416,500
21 Oct 20227.107.307.107.277.2311,300
20 Oct 20227.097.147.067.067.029,700
19 Oct 20227.067.177.067.117.0711,500
18 Oct 20227.167.217.117.127.0815,200
17 Oct 20227.147.157.037.087.0412,500
14 Oct 20227.017.046.886.886.848,900
13 Oct 20226.827.046.817.006.9617,800
12 Oct 20226.876.946.866.936.8919,100
11 Oct 20226.947.006.886.936.8932,200
10 Oct 20227.167.166.907.016.9719,300
07 Oct 20227.167.277.127.127.085,300
06 Oct 20227.237.267.157.187.1424,400
05 Oct 20227.287.407.287.367.3211,900
04 Oct 20227.307.417.307.407.3612,700
03 Oct 20227.077.237.077.157.1111,000
30 Sept 20226.936.996.896.966.9216,500
29 Sept 20226.956.966.836.926.8815,500
28 Sept 20226.947.096.947.097.0524,400
27 Sept 20227.157.157.007.047.0030,600
26 Sept 20227.087.237.057.077.0321,400
23 Sept 20227.237.237.077.177.1320,100
22 Sept 20227.487.487.337.407.369,900
21 Sept 20227.487.517.427.437.3913,500
20 Sept 20227.537.537.417.437.3927,100
19 Sept 20227.507.617.507.587.5432,500
16 Sept 20227.607.617.567.587.5420,000
15 Sept 20227.747.747.677.677.6311,400
14 Sept 20227.787.877.787.817.7713,400
13 Sept 20227.978.017.787.787.7413,600
12 Sept 20228.058.218.058.148.1024,500
09 Sept 20227.947.977.897.937.898,700
08 Sept 20227.747.777.687.697.6510,900
07 Sept 20227.687.907.687.847.8019,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...