Canada markets open in 8 hours 29 minutes

The New Germany Fund, Inc. (GF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.68+0.01 (+0.12%)
At close: 03:32PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20248.658.698.658.688.6821,300
May 09, 20248.678.718.658.678.6725,600
May 08, 20248.628.668.628.648.646,000
May 07, 20248.608.678.608.628.6244,400
May 06, 20248.528.568.528.548.5418,000
May 03, 20248.488.528.478.488.4813,300
May 02, 20248.488.488.448.458.4512,700
May 01, 20248.398.498.398.428.4211,100
Apr 30, 20248.418.428.348.368.3695,100
Apr 29, 20248.408.468.408.448.4417,600
Apr 26, 20248.408.458.408.438.4320,100
Apr 25, 20248.338.428.328.388.3853,600
Apr 24, 20248.438.458.418.438.4323,600
Apr 23, 20248.378.488.378.478.4720,700
Apr 22, 20248.318.388.308.358.3543,500
Apr 19, 20248.338.368.298.308.3044,100
Apr 18, 20248.278.368.258.288.2893,700
Apr 17, 20248.328.338.288.308.3027,500
Apr 16, 20248.308.498.288.288.28131,000
Apr 15, 20248.618.618.338.368.36141,400
Apr 12, 20248.508.508.388.408.4087,900
Apr 11, 20248.568.648.548.598.5938,000
Apr 10, 20248.608.648.608.628.628,500
Apr 09, 20248.738.768.698.728.7218,300
Apr 08, 20248.748.768.678.718.71109,700
Apr 05, 20248.718.768.688.738.7338,800
Apr 04, 20248.808.808.678.688.6831,800
Apr 03, 20248.678.738.658.678.6728,700
Apr 02, 20248.618.668.608.618.6148,200
Apr 01, 20248.698.758.698.708.7014,100
Mar 28, 20248.668.728.658.718.7152,200
Mar 27, 20248.658.698.658.688.6851,900
Mar 26, 20248.668.678.618.618.6157,100
Mar 25, 20248.588.628.588.598.5931,200
Mar 22, 20248.528.598.528.548.5419,200
Mar 21, 20248.418.508.418.498.4964,200
Mar 20, 20248.418.518.408.508.5040,500
Mar 19, 20248.428.498.428.458.4564,000
Mar 18, 20248.468.468.428.428.4221,500
Mar 15, 20248.558.568.488.488.4824,800
Mar 14, 20248.558.568.458.488.4840,500
Mar 13, 20248.548.578.548.568.5624,200
Mar 12, 20248.478.568.458.538.5326,100
Mar 11, 20248.458.508.458.508.5018,900
Mar 08, 20248.538.648.508.528.5239,000
Mar 07, 20248.588.608.588.598.5946,500
Mar 06, 20248.638.638.508.548.5439,300
Mar 05, 20248.568.568.488.488.4824,000
Mar 04, 20248.518.568.518.548.548,200
Mar 01, 20248.438.548.438.528.5216,500
Feb 29, 20248.478.488.438.448.447,400
Feb 28, 20248.428.438.428.438.43200
Feb 27, 20248.448.478.448.478.473,900
Feb 26, 20248.438.448.428.428.425,200
Feb 23, 20248.458.478.458.468.465,500
Feb 22, 20248.458.508.458.478.4728,300
Feb 21, 20248.398.398.338.378.3760,300
Feb 20, 20248.428.468.418.438.4329,700
Feb 16, 20248.438.448.378.408.4036,600
Feb 15, 20248.478.498.418.438.4336,900
Feb 14, 20248.388.418.388.408.405,000
Feb 13, 20248.298.368.268.338.3323,700
Feb 12, 20248.358.438.358.418.4125,400
Feb 09, 20248.318.388.318.388.385,800
Feb 08, 20248.288.368.288.338.3313,400
Feb 07, 20248.358.358.308.308.309,000
Feb 06, 20248.258.328.228.318.3123,300
Feb 05, 20248.288.288.248.268.265,800
Feb 02, 20248.338.348.318.328.3215,400
Feb 01, 20248.408.498.388.448.4468,100
Jan 31, 20248.388.408.318.338.3345,200
Jan 30, 20248.388.388.348.358.3524,300
Jan 29, 20248.398.438.368.408.4046,500
Jan 26, 20248.398.668.398.398.3929,100
Jan 25, 20248.448.468.398.398.3915,300
Jan 24, 20248.438.548.428.448.4435,800
Jan 23, 20248.338.398.328.338.3320,700
Jan 22, 20248.328.398.328.328.3219,400
Jan 19, 20248.238.338.238.328.3239,900
Jan 18, 20248.238.478.178.248.2421,400
Jan 17, 20248.288.298.158.238.2318,700
Jan 16, 20248.388.488.388.408.4036,800
Jan 12, 20248.478.508.458.508.5031,600
Jan 11, 20248.498.498.388.458.4521,800
Jan 10, 20248.438.548.438.518.5123,500
Jan 09, 20248.478.488.408.448.4416,500
Jan 08, 20248.548.638.528.528.5226,600
Jan 05, 20248.478.588.458.498.4944,800
Jan 04, 20248.448.548.448.478.4718,900
Jan 03, 20248.578.578.448.498.4921,300
Jan 02, 20248.618.738.618.708.7036,000
Dec 29, 20238.758.808.728.748.7440,600
Dec 28, 20238.758.808.718.738.7343,400
Dec 28, 20230.057 Dividend
Dec 27, 20238.808.838.718.828.7664,000
Dec 26, 20238.768.808.678.768.7046,000
Dec 22, 20238.768.868.728.788.7231,100
Dec 21, 20238.888.888.748.828.7647,400
Dec 20, 20238.648.808.558.688.6235,000
Dec 19, 20238.708.768.698.728.6630,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...